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

KKR Income Opportunities Fund (NY: KIO )

13.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2015 6.532 6.536 6.516 6.528 55,445 -0.00(-0.06%)
Apr 29, 2015 6.512 6.540 6.496 6.532 136,093 +0.02(+0.37%)
Apr 28, 2015 6.496 6.532 6.496 6.508 87,077 +0.00(+0.00%)
Apr 27, 2015 6.532 6.540 6.488 6.508 124,586 -0.02(-0.24%)
Apr 24, 2015 6.520 6.532 6.504 6.524 61,966 +0.02(+0.25%)
Apr 23, 2015 6.524 6.528 6.496 6.508 139,784 +0.00(+0.05%)
Apr 22, 2015 6.528 6.528 6.484 6.504 147,918 -0.02(-0.24%)
Apr 21, 2015 6.504 6.520 6.492 6.520 67,843 +0.01(+0.12%)
Apr 20, 2015 6.504 6.522 6.485 6.512 105,925 +0.04(+0.55%)
Apr 17, 2015 6.496 6.512 6.461 6.477 62,746 -0.04(-0.55%)
Apr 16, 2015 6.576 6.576 6.496 6.512 76,613 -0.03(-0.39%)
Apr 15, 2015 6.530 6.538 6.510 6.538 79,635 +0.01(+0.18%)
Apr 14, 2015 6.526 6.554 6.510 6.526 78,557 +0.01(+0.12%)
Apr 13, 2015 6.526 6.546 6.506 6.518 120,054 +0.00(+0.00%)
Apr 10, 2015 6.518 6.538 6.506 6.518 85,524 +0.01(+0.18%)
Apr 09, 2015 6.506 6.530 6.495 6.506 91,860 +0.01(+0.12%)
Apr 08, 2015 6.577 6.601 6.499 6.499 155,555 -0.05(-0.72%)
Apr 07, 2015 6.495 6.546 6.492 6.546 90,825 +0.06(+0.97%)
Apr 06, 2015 6.506 6.518 6.473 6.483 123,716 -0.00(-0.06%)
Apr 02, 2015 6.538 6.487 6.487 6.487 109,630 -0.02(-0.36%)
Apr 01, 2015 6.491 6.510 6.467 6.510 39,148 +0.04(+0.61%)
Mar 31, 2015 6.467 6.518 6.467 6.471 133,303 -0.01(-0.12%)
Mar 30, 2015 6.506 6.522 6.479 6.479 136,076 +0.00(+0.06%)
Mar 27, 2015 6.471 6.495 6.451 6.475 37,928 +0.00(+0.06%)
Mar 26, 2015 6.471 6.487 6.451 6.471 82,932 +0.00(+0.06%)
Mar 25, 2015 6.487 6.487 6.444 6.467 86,847 +0.00(+0.06%)
Mar 24, 2015 6.444 6.471 6.424 6.463 92,379 +0.02(+0.24%)
Mar 23, 2015 6.447 6.447 6.414 6.447 100,735 +0.00(+0.06%)
Mar 20, 2015 6.416 6.444 6.377 6.444 116,114 +0.05(+0.74%)
Mar 19, 2015 6.447 6.455 6.392 6.396 76,489 -0.06(-0.97%)
Mar 18, 2015 6.428 6.459 6.389 6.459 96,904 +0.04(+0.67%)
Mar 17, 2015 6.455 6.475 6.416 6.416 63,458 -0.07(-1.11%)
Mar 16, 2015 6.495 6.506 6.479 6.488 128,982 +0.02(+0.26%)
Mar 13, 2015 6.499 6.499 6.451 6.471 93,203 +0.02(+0.30%)
Mar 12, 2015 6.479 6.503 6.447 6.451 89,947 +0.01(+0.09%)
Mar 11, 2015 6.457 6.457 6.418 6.446 149,552 +0.01(+0.12%)
Mar 10, 2015 6.473 6.485 6.438 6.438 83,257 -0.04(-0.54%)
Mar 09, 2015 6.442 6.481 6.426 6.473 86,996 +0.06(+0.97%)
Mar 06, 2015 6.524 6.527 6.410 6.410 114,372 -0.12(-1.91%)
Mar 05, 2015 6.602 6.602 6.527 6.535 101,698 -0.05(-0.83%)
Mar 04, 2015 6.570 6.594 6.539 6.590 122,071 +0.05(+0.72%)
Mar 03, 2015 6.578 6.590 6.535 6.543 111,606 -0.06(-0.89%)
Mar 02, 2015 6.543 6.605 6.543 6.602 109,725 +0.05(+0.83%)
Feb 27, 2015 6.508 6.559 6.496 6.547 73,638 +0.05(+0.78%)
Feb 26, 2015 6.590 6.590 6.492 6.496 76,975 -0.06(-0.89%)
Feb 25, 2015 6.520 6.570 6.496 6.555 184,527 +0.07(+1.02%)
Feb 24, 2015 6.524 6.527 6.446 6.488 173,016 -0.01(-0.12%)
Feb 23, 2015 6.434 6.508 6.403 6.496 205,131 +0.07(+1.03%)
Feb 20, 2015 6.414 6.442 6.364 6.430 156,275 +0.04(+0.61%)
Feb 19, 2015 6.410 6.410 6.364 6.391 174,203 +0.00(+0.06%)
Feb 18, 2015 6.379 6.414 6.379 6.387 82,108 +0.00(+0.00%)
Feb 17, 2015 6.461 6.461 6.387 6.387 122,868 -0.03(-0.49%)
Feb 13, 2015 6.481 6.418 6.418 6.418 145,835 -0.03(-0.42%)
Feb 12, 2015 6.426 6.465 6.403 6.446 152,263 +0.01(+0.12%)
Feb 11, 2015 6.391 6.438 6.391 6.438 81,460 +0.00(+0.06%)
Feb 10, 2015 6.430 6.434 6.401 6.434 102,992 +0.05(+0.86%)
Feb 09, 2015 6.371 6.399 6.371 6.379 84,238 +0.01(+0.12%)
Feb 06, 2015 6.395 6.407 6.360 6.371 96,062 -0.03(-0.49%)
Feb 05, 2015 6.383 6.438 6.383 6.403 53,159 +0.03(+0.52%)
Feb 04, 2015 6.350 6.408 6.350 6.369 134,090 +0.00(+0.00%)
Feb 03, 2015 6.358 6.377 6.331 6.369 192,838 +0.03(+0.55%)
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.