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

KKR Income Opportunities Fund (NY: KIO )

13.70 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Nov 30, 2015 6.019 6.052 5.998 6.023 300,916 +0.03(+0.42%)
Nov 27, 2015 5.973 6.006 5.956 5.998 59,028 +0.03(+0.50%)
Nov 25, 2015 5.985 5.968 5.968 5.968 97,037 -0.01(-0.14%)
Nov 24, 2015 5.981 5.993 5.960 5.977 64,149 -0.01(-0.21%)
Nov 23, 2015 5.994 5.994 5.981 5.989 102,471 +0.01(+0.14%)
Nov 20, 2015 6.019 6.019 5.981 5.981 117,436 -0.03(-0.49%)
Nov 19, 2015 6.019 6.019 5.956 6.010 134,283 -0.00(-0.07%)
Nov 18, 2015 6.002 6.025 5.998 6.015 102,931 +0.02(+0.28%)
Nov 17, 2015 6.023 6.023 5.981 5.998 130,984 -0.02(-0.35%)
Nov 16, 2015 6.031 6.048 5.985 6.019 123,154 -0.00(-0.07%)
Nov 13, 2015 6.040 6.071 6.023 6.023 98,983 -0.05(-0.83%)
Nov 12, 2015 6.136 6.136 6.065 6.073 110,324 -0.08(-1.26%)
Nov 11, 2015 6.176 6.176 6.126 6.151 131,011 -0.01(-0.20%)
Nov 10, 2015 6.143 6.168 6.109 6.163 98,537 +0.00(+0.07%)
Nov 09, 2015 6.184 6.232 6.143 6.159 184,403 -0.04(-0.60%)
Nov 06, 2015 6.205 6.205 6.164 6.197 88,419 -0.02(-0.27%)
Nov 05, 2015 6.188 6.226 6.156 6.213 105,830 +0.02(+0.40%)
Nov 04, 2015 6.205 6.205 6.168 6.188 89,338 -0.01(-0.14%)
Nov 03, 2015 6.184 6.205 6.184 6.197 184,911 +0.00(+0.07%)
Nov 02, 2015 6.159 6.205 6.159 6.192 120,736 +0.03(+0.47%)
Oct 30, 2015 6.159 6.184 6.147 6.163 113,886 +0.01(+0.20%)
Oct 29, 2015 6.130 6.159 6.118 6.151 42,233 +0.01(+0.14%)
Oct 28, 2015 6.159 6.172 6.122 6.142 81,239 -0.02(-0.27%)
Oct 27, 2015 6.143 6.172 6.130 6.159 109,942 +0.00(+0.07%)
Oct 26, 2015 6.188 6.197 6.126 6.155 130,491 -0.03(-0.54%)
Oct 23, 2015 6.226 6.226 6.172 6.188 93,199 -0.02(-0.40%)
Oct 22, 2015 6.222 6.222 6.184 6.213 247,499 +0.00(+0.07%)
Oct 21, 2015 6.222 6.222 6.184 6.209 42,750 +0.01(+0.13%)
Oct 20, 2015 6.197 6.205 6.168 6.201 50,430 +0.01(+0.13%)
Oct 19, 2015 6.155 6.201 6.143 6.192 53,589 +0.03(+0.47%)
Oct 16, 2015 6.130 6.172 6.076 6.163 81,860 +0.05(+0.75%)
Oct 15, 2015 6.101 6.118 6.059 6.118 94,156 +0.02(+0.41%)
Oct 14, 2015 6.118 6.134 6.059 6.093 234,011 -0.04(-0.68%)
Oct 13, 2015 6.172 6.180 6.109 6.134 93,613 -0.05(-0.74%)
Oct 12, 2015 6.197 6.213 6.161 6.180 50,512 -0.03(-0.47%)
Oct 09, 2015 6.113 6.209 6.101 6.209 136,024 +0.07(+1.08%)
Oct 08, 2015 6.043 6.143 6.026 6.143 165,348 +0.12(+1.97%)
Oct 07, 2015 6.012 6.032 5.995 6.024 63,862 +0.05(+0.83%)
Oct 06, 2015 5.962 5.987 5.954 5.975 141,973 -0.00(-0.07%)
Oct 05, 2015 5.999 5.999 5.962 5.979 128,207 -0.00(-0.07%)
Oct 02, 2015 5.892 5.983 5.806 5.983 313,458 +0.06(+1.04%)
Oct 01, 2015 5.983 5.983 5.913 5.921 124,870 -0.08(-1.37%)
Sep 30, 2015 5.991 6.003 5.937 6.003 138,959 +0.03(+0.48%)
Sep 29, 2015 5.942 6.003 5.892 5.975 135,127 +0.02(+0.42%)
Sep 28, 2015 6.024 6.024 5.896 5.950 111,842 -0.07(-1.23%)
Sep 25, 2015 6.065 6.074 6.024 6.024 88,661 -0.02(-0.34%)
Sep 24, 2015 6.049 6.049 6.012 6.045 83,483 -0.02(-0.39%)
Sep 23, 2015 6.045 6.086 6.036 6.068 71,058 +0.02(+0.39%)
Sep 22, 2015 6.045 6.045 6.016 6.045 59,885 -0.01(-0.14%)
Sep 21, 2015 6.074 6.074 6.016 6.053 65,858 +0.03(+0.55%)
Sep 18, 2015 6.003 6.078 6.003 6.020 69,608 +0.01(+0.21%)
Sep 17, 2015 5.987 6.024 5.977 6.008 61,248 +0.02(+0.34%)
Sep 16, 2015 6.028 6.028 5.983 5.987 71,963 -0.03(-0.48%)
Sep 15, 2015 6.012 6.032 5.921 6.016 204,153 -0.01(-0.21%)
Sep 14, 2015 6.090 6.094 6.003 6.028 89,832 -0.05(-0.75%)
Sep 11, 2015 6.049 6.074 6.020 6.074 72,957 +0.04(+0.61%)
Sep 10, 2015 6.090 6.098 6.024 6.036 186,029 -0.04(-0.63%)
Sep 09, 2015 6.067 6.096 6.059 6.074 95,366 +0.02(+0.25%)
Sep 08, 2015 6.080 6.096 6.043 6.059 70,440 -0.02(-0.34%)
Sep 04, 2015 6.031 6.080 6.080 6.080 85,849 +0.05(+0.81%)
Sep 03, 2015 6.051 6.071 6.026 6.031 122,733 -0.02(-0.34%)
Sep 02, 2015 6.047 6.055 6.010 6.051 59,918 +0.04(+0.75%)
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.