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 (%)
Sep 30, 2015 6.046 6.059 5.992 6.059 137,692 +0.03(+0.48%)
Sep 29, 2015 5.996 6.059 5.946 6.030 133,895 +0.02(+0.42%)
Sep 28, 2015 6.079 6.079 5.950 6.005 110,822 -0.07(-1.23%)
Sep 25, 2015 6.121 6.129 6.079 6.079 87,852 -0.02(-0.34%)
Sep 24, 2015 6.104 6.104 6.067 6.100 82,722 -0.02(-0.39%)
Sep 23, 2015 6.100 6.142 6.092 6.124 70,410 +0.02(+0.39%)
Sep 22, 2015 6.100 6.100 6.071 6.100 59,339 -0.01(-0.14%)
Sep 21, 2015 6.129 6.129 6.071 6.109 65,258 +0.03(+0.55%)
Sep 18, 2015 6.059 6.134 6.059 6.075 68,973 +0.01(+0.21%)
Sep 17, 2015 6.042 6.079 6.032 6.063 60,689 +0.02(+0.34%)
Sep 16, 2015 6.084 6.084 6.038 6.042 71,307 -0.03(-0.48%)
Sep 15, 2015 6.067 6.088 5.975 6.071 202,292 -0.01(-0.21%)
Sep 14, 2015 6.146 6.150 6.059 6.084 89,013 -0.05(-0.75%)
Sep 11, 2015 6.104 6.129 6.075 6.129 72,292 +0.04(+0.61%)
Sep 10, 2015 6.146 6.154 6.079 6.092 184,333 -0.04(-0.63%)
Sep 09, 2015 6.123 6.152 6.115 6.130 94,497 +0.02(+0.25%)
Sep 08, 2015 6.136 6.152 6.098 6.115 69,798 -0.02(-0.34%)
Sep 04, 2015 6.086 6.136 6.136 6.136 85,067 +0.05(+0.81%)
Sep 03, 2015 6.107 6.127 6.082 6.086 121,614 -0.02(-0.34%)
Sep 02, 2015 6.103 6.111 6.065 6.107 59,372 +0.05(+0.75%)
Sep 01, 2015 6.024 6.098 6.024 6.061 144,226 +0.01(+0.20%)
Aug 31, 2015 6.049 6.086 6.032 6.049 187,390 +0.02(+0.27%)
Aug 28, 2015 6.049 6.065 6.024 6.032 116,990 +0.01(+0.14%)
Aug 27, 2015 5.995 6.078 5.991 6.024 120,999 +0.03(+0.48%)
Aug 26, 2015 6.012 6.032 5.921 5.995 172,470 +0.09(+1.47%)
Aug 25, 2015 6.053 6.053 5.900 5.909 190,613 +0.00(+0.07%)
Aug 24, 2015 5.880 5.938 5.405 5.905 272,246 -0.18(-2.98%)
Aug 21, 2015 6.185 6.185 5.995 6.086 224,606 -0.07(-1.21%)
Aug 20, 2015 6.189 6.197 6.111 6.160 175,655 -0.03(-0.47%)
Aug 19, 2015 6.210 6.239 6.140 6.189 138,594 -0.04(-0.60%)
Aug 18, 2015 6.189 6.235 6.160 6.226 127,916 +0.02(+0.33%)
Aug 17, 2015 6.230 6.268 6.206 6.206 74,667 -0.04(-0.59%)
Aug 14, 2015 6.330 6.342 6.226 6.243 169,628 -0.07(-1.11%)
Aug 13, 2015 6.342 6.342 6.309 6.313 58,773 -0.01(-0.16%)
Aug 12, 2015 6.262 6.323 6.238 6.323 164,456 +0.03(+0.52%)
Aug 11, 2015 6.282 6.311 6.237 6.291 127,530 -0.03(-0.52%)
Aug 10, 2015 6.352 6.352 6.315 6.323 67,441 -0.03(-0.45%)
Aug 07, 2015 6.356 6.356 6.323 6.352 158,934 +0.02(+0.27%)
Aug 06, 2015 6.352 6.352 6.303 6.335 95,813 -0.03(-0.47%)
Aug 05, 2015 6.364 6.401 6.364 6.364 67,736 +0.01(+0.13%)
Aug 04, 2015 6.332 6.393 6.327 6.356 70,321 +0.02(+0.26%)
Aug 03, 2015 6.311 6.356 6.311 6.340 87,454 +0.05(+0.72%)
Jul 31, 2015 6.307 6.320 6.295 6.295 51,073 -0.00(-0.06%)
Jul 30, 2015 6.319 6.332 6.295 6.299 87,268 -0.03(-0.52%)
Jul 29, 2015 6.250 6.332 6.250 6.332 119,427 +0.09(+1.38%)
Jul 28, 2015 6.225 6.278 6.209 6.246 120,715 +0.04(+0.59%)
Jul 27, 2015 6.217 6.282 6.198 6.209 123,158 -0.02(-0.39%)
Jul 24, 2015 6.352 6.352 6.221 6.233 278,181 -0.10(-1.55%)
Jul 23, 2015 6.409 6.409 6.327 6.332 177,039 -0.06(-0.87%)
Jul 22, 2015 6.426 6.442 6.385 6.387 147,548 -0.06(-0.86%)
Jul 21, 2015 6.442 6.450 6.405 6.442 150,551 -0.00(-0.06%)
Jul 20, 2015 6.446 6.458 6.409 6.446 278,760 +0.06(+0.96%)
Jul 17, 2015 6.405 6.434 6.377 6.385 120,126 -0.02(-0.32%)
Jul 16, 2015 6.389 6.405 6.368 6.405 92,546 +0.02(+0.26%)
Jul 15, 2015 6.336 6.393 6.319 6.389 115,169 +0.05(+0.77%)
Jul 14, 2015 6.368 6.385 6.323 6.340 97,108 -0.02(-0.32%)
Jul 13, 2015 6.393 6.401 6.360 6.360 67,871 +0.00(+0.00%)
Jul 10, 2015 6.385 6.405 6.360 6.360 74,717 +0.02(+0.26%)
Jul 09, 2015 6.409 6.409 6.344 6.344 112,171 -0.01(-0.10%)
Jul 08, 2015 6.374 6.415 6.326 6.350 62,979 -0.05(-0.76%)
Jul 07, 2015 6.439 6.447 6.378 6.399 75,902 -0.02(-0.32%)
Jul 06, 2015 6.439 6.451 6.415 6.419 41,580 -0.04(-0.63%)
Jul 02, 2015 6.419 6.460 6.460 6.460 88,915 +0.04(+0.63%)
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.