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

KKR Income Opportunities Fund (NY: KIO )

13.60 -0.02 (-0.15%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2015 5.862 5.871 5.871 5.871 179,311 +0.01(+0.14%)
Dec 30, 2015 5.879 5.879 5.844 5.862 123,921 -0.02(-0.29%)
Dec 29, 2015 5.862 5.913 5.846 5.879 233,804 +0.03(+0.43%)
Dec 28, 2015 5.918 5.918 5.841 5.854 117,348 -0.07(-1.14%)
Dec 24, 2015 5.960 5.922 5.922 5.922 341,141 -0.02(-0.29%)
Dec 23, 2015 5.901 5.951 5.901 5.939 346,924 +0.05(+0.79%)
Dec 22, 2015 5.867 5.896 5.847 5.892 208,207 +0.03(+0.43%)
Dec 21, 2015 5.901 5.905 5.829 5.867 149,426 +0.01(+0.17%)
Dec 18, 2015 5.812 5.875 5.812 5.857 175,458 +0.02(+0.34%)
Dec 17, 2015 5.820 5.867 5.793 5.837 209,577 +0.02(+0.29%)
Dec 16, 2015 5.714 5.820 5.710 5.820 242,940 +0.11(+2.00%)
Dec 15, 2015 5.638 5.723 5.638 5.706 247,407 +0.09(+1.58%)
Dec 14, 2015 5.714 5.714 5.598 5.617 239,557 -0.11(-1.92%)
Dec 11, 2015 5.850 5.850 5.697 5.727 345,018 -0.15(-2.59%)
Dec 10, 2015 5.926 5.930 5.867 5.879 166,065 -0.03(-0.47%)
Dec 09, 2015 5.907 5.960 5.899 5.907 104,100 +0.00(+0.00%)
Dec 08, 2015 5.894 5.924 5.874 5.907 158,912 -0.01(-0.14%)
Dec 07, 2015 5.966 5.966 5.873 5.915 286,842 -0.05(-0.84%)
Dec 04, 2015 6.012 6.033 5.949 5.966 121,098 -0.04(-0.63%)
Dec 03, 2015 6.024 6.028 5.974 6.003 126,847 -0.03(-0.42%)
Dec 02, 2015 6.016 6.029 5.995 6.029 168,382 +0.00(+0.00%)
Dec 01, 2015 6.033 6.054 6.008 6.029 239,560 +0.00(+0.07%)
Nov 30, 2015 6.020 6.054 5.999 6.024 300,843 +0.03(+0.42%)
Nov 27, 2015 5.974 6.008 5.957 5.999 59,014 +0.03(+0.50%)
Nov 25, 2015 5.987 5.970 5.970 5.970 97,014 -0.01(-0.14%)
Nov 24, 2015 5.982 5.995 5.961 5.978 64,134 -0.01(-0.21%)
Nov 23, 2015 5.995 5.995 5.982 5.991 102,446 +0.01(+0.14%)
Nov 20, 2015 6.020 6.020 5.982 5.982 117,408 -0.03(-0.49%)
Nov 19, 2015 6.020 6.020 5.957 6.012 134,251 -0.00(-0.07%)
Nov 18, 2015 6.003 6.027 5.999 6.016 102,906 +0.02(+0.28%)
Nov 17, 2015 6.024 6.024 5.982 5.999 130,952 -0.02(-0.35%)
Nov 16, 2015 6.033 6.050 5.987 6.020 123,124 -0.00(-0.07%)
Nov 13, 2015 6.041 6.072 6.024 6.024 98,959 -0.05(-0.83%)
Nov 12, 2015 6.138 6.138 6.066 6.075 110,298 -0.08(-1.26%)
Nov 11, 2015 6.177 6.177 6.127 6.152 130,979 -0.01(-0.20%)
Nov 10, 2015 6.144 6.169 6.110 6.165 98,513 +0.00(+0.07%)
Nov 09, 2015 6.186 6.233 6.144 6.161 184,359 -0.04(-0.60%)
Nov 06, 2015 6.206 6.206 6.165 6.198 88,398 -0.02(-0.27%)
Nov 05, 2015 6.190 6.227 6.157 6.215 105,805 +0.02(+0.40%)
Nov 04, 2015 6.206 6.206 6.169 6.190 89,316 -0.01(-0.14%)
Nov 03, 2015 6.186 6.206 6.186 6.198 184,866 +0.00(+0.07%)
Nov 02, 2015 6.161 6.206 6.161 6.194 120,707 +0.03(+0.47%)
Oct 30, 2015 6.161 6.186 6.148 6.165 113,858 +0.01(+0.20%)
Oct 29, 2015 6.132 6.161 6.119 6.152 42,223 +0.01(+0.14%)
Oct 28, 2015 6.161 6.173 6.123 6.144 81,219 -0.02(-0.27%)
Oct 27, 2015 6.144 6.173 6.132 6.161 109,915 +0.00(+0.07%)
Oct 26, 2015 6.190 6.198 6.127 6.157 130,460 -0.03(-0.54%)
Oct 23, 2015 6.227 6.227 6.173 6.190 93,177 -0.02(-0.40%)
Oct 22, 2015 6.223 6.223 6.186 6.215 247,438 +0.00(+0.07%)
Oct 21, 2015 6.223 6.223 6.186 6.211 42,739 +0.01(+0.13%)
Oct 20, 2015 6.198 6.206 6.169 6.202 50,418 +0.01(+0.13%)
Oct 19, 2015 6.157 6.202 6.144 6.194 53,576 +0.03(+0.47%)
Oct 16, 2015 6.132 6.173 6.077 6.165 81,840 +0.05(+0.75%)
Oct 15, 2015 6.102 6.119 6.061 6.119 94,133 +0.02(+0.41%)
Oct 14, 2015 6.119 6.136 6.061 6.094 233,955 -0.04(-0.68%)
Oct 13, 2015 6.173 6.181 6.111 6.136 93,590 -0.05(-0.74%)
Oct 12, 2015 6.198 6.215 6.162 6.181 50,499 -0.03(-0.47%)
Oct 09, 2015 6.115 6.211 6.102 6.211 135,991 +0.07(+1.08%)
Oct 08, 2015 6.044 6.144 6.028 6.144 165,307 +0.12(+1.97%)
Oct 07, 2015 6.013 6.034 5.997 6.025 63,847 +0.05(+0.83%)
Oct 06, 2015 5.964 5.988 5.955 5.976 141,939 -0.00(-0.07%)
Oct 05, 2015 6.001 6.001 5.964 5.980 128,176 -0.00(-0.07%)
Oct 02, 2015 5.894 5.984 5.807 5.984 313,382 +0.06(+1.04%)
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.