Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.32 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.662 6.676 6.573 6.582 92,280 -0.06(-0.88%)
Apr 28, 2016 6.631 6.676 6.604 6.640 242,064 +0.03(+0.47%)
Apr 27, 2016 6.600 6.631 6.569 6.609 74,966 +0.03(+0.48%)
Apr 26, 2016 6.586 6.591 6.537 6.578 94,951 +0.02(+0.27%)
Apr 25, 2016 6.578 6.586 6.535 6.560 117,516 -0.01(-0.20%)
Apr 22, 2016 6.564 6.573 6.537 6.573 110,411 +0.02(+0.27%)
Apr 21, 2016 6.484 6.555 6.470 6.555 70,395 +0.09(+1.45%)
Apr 20, 2016 6.434 6.461 6.358 6.461 123,228 +0.03(+0.42%)
Apr 19, 2016 6.425 6.470 6.396 6.434 129,139 +0.04(+0.56%)
Apr 18, 2016 6.349 6.403 6.336 6.399 198,778 +0.06(+0.99%)
Apr 15, 2016 6.394 6.417 6.327 6.336 85,965 -0.07(-1.05%)
Apr 14, 2016 6.434 6.434 6.363 6.403 103,013 +0.01(+0.17%)
Apr 13, 2016 6.410 6.414 6.365 6.392 96,234 +0.00(+0.07%)
Apr 12, 2016 6.383 6.414 6.361 6.388 56,990 +0.00(+0.00%)
Apr 11, 2016 6.405 6.414 6.374 6.388 65,677 +0.02(+0.28%)
Apr 08, 2016 6.401 6.405 6.365 6.370 121,030 +0.00(+0.00%)
Apr 07, 2016 6.361 6.374 6.312 6.370 103,683 +0.01(+0.14%)
Apr 06, 2016 6.290 6.369 6.290 6.361 65,910 +0.05(+0.77%)
Apr 05, 2016 6.312 6.326 6.268 6.312 65,747 -0.02(-0.28%)
Apr 04, 2016 6.401 6.401 6.308 6.330 97,087 -0.05(-0.76%)
Apr 01, 2016 6.379 6.390 6.343 6.379 72,204 -0.01(-0.14%)
Mar 31, 2016 6.361 6.392 6.337 6.388 93,956 +0.03(+0.49%)
Mar 30, 2016 6.294 6.356 6.290 6.356 123,064 +0.09(+1.49%)
Mar 29, 2016 6.228 6.263 6.224 6.263 76,271 +0.03(+0.50%)
Mar 28, 2016 6.286 6.286 6.195 6.232 65,896 -0.01(-0.21%)
Mar 24, 2016 6.299 6.246 6.246 6.246 117,535 -0.06(-0.98%)
Mar 23, 2016 6.321 6.361 6.277 6.308 195,760 +0.00(+0.07%)
Mar 22, 2016 6.250 6.321 6.250 6.303 72,759 -0.00(-0.07%)
Mar 21, 2016 6.281 6.332 6.281 6.308 193,495 +0.01(+0.14%)
Mar 18, 2016 6.290 6.365 6.255 6.299 118,327 +0.02(+0.35%)
Mar 17, 2016 6.206 6.285 6.206 6.277 174,494 +0.08(+1.22%)
Mar 16, 2016 6.095 6.201 6.086 6.201 128,391 +0.11(+1.82%)
Mar 15, 2016 6.059 6.095 6.059 6.091 65,648 +0.00(+0.07%)
Mar 14, 2016 6.108 6.108 6.077 6.086 96,286 -0.02(-0.36%)
Mar 11, 2016 6.095 6.117 6.091 6.108 125,821 +0.04(+0.73%)
Mar 10, 2016 6.095 6.104 6.002 6.064 86,040 +0.02(+0.33%)
Mar 09, 2016 5.978 6.057 5.978 6.044 157,404 +0.04(+0.66%)
Mar 08, 2016 5.943 6.009 5.916 6.004 238,951 +0.08(+1.41%)
Mar 07, 2016 5.899 5.952 5.899 5.921 86,778 +0.03(+0.45%)
Mar 04, 2016 5.881 5.934 5.860 5.895 119,314 +0.04(+0.75%)
Mar 03, 2016 5.846 5.864 5.816 5.851 80,256 +0.03(+0.45%)
Mar 02, 2016 5.859 5.864 5.796 5.824 158,891 -0.03(-0.53%)
Mar 01, 2016 5.741 5.855 5.717 5.855 277,128 +0.14(+2.46%)
Feb 29, 2016 5.679 5.715 5.679 5.715 74,771 +0.07(+1.17%)
Feb 26, 2016 5.614 5.684 5.600 5.648 169,407 +0.07(+1.17%)
Feb 25, 2016 5.605 5.605 5.551 5.583 53,268 -0.01(-0.16%)
Feb 24, 2016 5.543 5.592 5.518 5.592 141,393 +0.05(+0.87%)
Feb 23, 2016 5.565 5.583 5.529 5.543 264,086 -0.01(-0.24%)
Feb 22, 2016 5.600 5.600 5.534 5.556 158,167 +0.02(+0.32%)
Feb 19, 2016 5.552 5.552 5.508 5.539 51,126 -0.01(-0.16%)
Feb 18, 2016 5.565 5.565 5.504 5.548 202,978 +0.03(+0.48%)
Feb 17, 2016 5.486 5.521 5.477 5.521 131,589 +0.07(+1.37%)
Feb 16, 2016 5.407 5.447 5.394 5.447 91,316 +0.05(+0.89%)
Feb 12, 2016 5.411 5.398 5.398 5.398 171,203 -0.01(-0.16%)
Feb 11, 2016 5.403 5.433 5.385 5.407 287,678 -0.04(-0.77%)
Feb 10, 2016 5.479 5.527 5.418 5.449 78,031 -0.00(-0.08%)
Feb 09, 2016 5.475 5.531 5.453 5.453 83,467 -0.07(-1.18%)
Feb 08, 2016 5.562 5.562 5.501 5.518 67,633 -0.05(-0.86%)
Feb 05, 2016 5.688 5.688 5.566 5.566 83,509 -0.09(-1.61%)
Feb 04, 2016 5.710 5.718 5.658 5.658 74,936 -0.04(-0.69%)
Feb 03, 2016 5.688 5.714 5.668 5.697 100,369 +0.03(+0.46%)
Feb 02, 2016 5.666 5.701 5.658 5.671 94,202 -0.03(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.