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

KKR Income Opportunities Fund (NY: KIO )

13.61 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2015 6.566 6.617 6.554 6.606 72,984 +0.05(+0.78%)
Feb 26, 2015 6.649 6.649 6.550 6.554 76,292 -0.06(-0.89%)
Feb 25, 2015 6.578 6.629 6.554 6.613 182,889 +0.07(+1.02%)
Feb 24, 2015 6.582 6.586 6.503 6.547 171,481 -0.01(-0.12%)
Feb 23, 2015 6.491 6.566 6.460 6.554 203,310 +0.07(+1.03%)
Feb 20, 2015 6.472 6.499 6.421 6.487 154,888 +0.04(+0.61%)
Feb 19, 2015 6.468 6.468 6.421 6.448 172,657 +0.00(+0.06%)
Feb 18, 2015 6.436 6.472 6.436 6.444 81,380 +0.00(+0.00%)
Feb 17, 2015 6.519 6.519 6.444 6.444 121,778 -0.03(-0.49%)
Feb 13, 2015 6.539 6.476 6.476 6.476 144,541 -0.03(-0.42%)
Feb 12, 2015 6.484 6.523 6.460 6.503 150,912 +0.01(+0.12%)
Feb 11, 2015 6.448 6.495 6.448 6.495 80,737 +0.00(+0.06%)
Feb 10, 2015 6.487 6.491 6.458 6.491 102,078 +0.06(+0.86%)
Feb 09, 2015 6.428 6.456 6.428 6.436 83,491 +0.01(+0.12%)
Feb 06, 2015 6.452 6.464 6.417 6.428 95,209 -0.03(-0.49%)
Feb 05, 2015 6.440 6.495 6.440 6.460 52,687 +0.03(+0.52%)
Feb 04, 2015 6.407 6.465 6.407 6.426 132,900 +0.00(+0.00%)
Feb 03, 2015 6.415 6.434 6.387 6.426 191,126 +0.04(+0.55%)
Feb 02, 2015 6.419 6.438 6.388 6.391 89,372 +0.01(+0.12%)
Jan 30, 2015 6.360 6.434 6.360 6.383 177,109 -0.03(-0.49%)
Jan 29, 2015 6.423 6.430 6.364 6.415 84,824 +0.03(+0.43%)
Jan 28, 2015 6.438 6.438 6.356 6.387 113,979 -0.00(-0.06%)
Jan 27, 2015 6.376 6.399 6.348 6.391 92,452 +0.00(+0.00%)
Jan 26, 2015 6.423 6.423 6.376 6.391 126,839 +0.00(+0.06%)
Jan 23, 2015 6.368 6.419 6.345 6.387 148,691 +0.04(+0.62%)
Jan 22, 2015 6.407 6.407 6.329 6.348 89,411 -0.02(-0.25%)
Jan 21, 2015 6.360 6.423 6.337 6.364 184,865 +0.02(+0.37%)
Jan 20, 2015 6.376 6.376 6.313 6.341 230,646 +0.01(+0.19%)
Jan 16, 2015 6.258 6.329 6.258 6.329 111,291 +0.05(+0.81%)
Jan 15, 2015 6.344 6.364 6.278 6.278 119,843 -0.03(-0.50%)
Jan 14, 2015 6.286 6.356 6.286 6.309 228,324 -0.02(-0.25%)
Jan 13, 2015 6.426 6.426 6.321 6.325 193,551 -0.08(-1.22%)
Jan 12, 2015 6.407 6.446 6.387 6.403 130,553 -0.00(-0.06%)
Jan 09, 2015 6.387 6.419 6.383 6.407 224,690 +0.03(+0.49%)
Jan 08, 2015 6.298 6.407 6.298 6.376 268,801 +0.10(+1.52%)
Jan 07, 2015 6.272 6.319 6.253 6.280 177,228 +0.02(+0.31%)
Jan 06, 2015 6.295 6.295 6.232 6.261 132,373 +0.00(+0.00%)
Jan 05, 2015 6.249 6.284 6.233 6.261 199,580 -0.02(-0.37%)
Jan 02, 2015 6.295 6.372 6.264 6.284 139,488 +0.01(+0.19%)
Dec 31, 2014 6.222 6.272 6.272 6.272 390,555 +0.06(+1.00%)
Dec 30, 2014 6.264 6.307 6.195 6.210 666,550 -0.09(-1.35%)
Dec 29, 2014 6.338 6.412 6.245 6.295 524,025 -0.03(-0.49%)
Dec 26, 2014 6.326 6.350 6.311 6.326 208,065 +0.05(+0.73%)
Dec 24, 2014 6.219 6.280 6.280 6.280 252,525 +0.04(+0.62%)
Dec 23, 2014 6.296 6.296 6.205 6.242 371,162 +0.00(+0.00%)
Dec 22, 2014 6.307 6.307 6.219 6.242 198,339 -0.03(-0.55%)
Dec 19, 2014 6.223 6.300 6.184 6.277 297,248 +0.07(+1.05%)
Dec 18, 2014 6.177 6.292 6.177 6.211 289,214 +0.07(+1.18%)
Dec 17, 2014 5.996 6.200 5.996 6.139 314,477 +0.14(+2.25%)
Dec 16, 2014 6.031 6.065 5.908 6.004 536,436 -0.05(-0.82%)
Dec 15, 2014 6.111 6.119 5.996 6.054 283,697 -0.01(-0.19%)
Dec 12, 2014 6.088 6.134 6.027 6.065 345,147 -0.07(-1.13%)
Dec 11, 2014 6.154 6.223 6.108 6.134 229,118 -0.03(-0.47%)
Dec 10, 2014 6.323 6.354 6.163 6.163 251,603 -0.14(-2.24%)
Dec 09, 2014 6.297 6.358 6.258 6.304 158,708 -0.00(-0.06%)
Dec 08, 2014 6.358 6.392 6.308 6.308 152,803 -0.05(-0.78%)
Dec 05, 2014 6.411 6.434 6.339 6.358 192,645 -0.08(-1.18%)
Dec 04, 2014 6.403 6.453 6.389 6.434 119,970 +0.02(+0.30%)
Dec 03, 2014 6.483 6.506 6.411 6.415 149,499 -0.05(-0.77%)
Dec 02, 2014 6.476 6.525 6.453 6.464 131,457 -0.03(-0.53%)
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.