Skip to main content

KKR Income Opportunities Fund (NY: KIO )

13.62 -0.00 (-0.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.