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 +0.03 (+0.22%)
Official Closing 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 (%)
May 31, 2016 6.640 6.649 6.623 6.632 90,556 +0.03(+0.40%)
May 27, 2016 6.627 6.605 6.605 6.605 64,109 +0.00(+0.05%)
May 26, 2016 6.601 6.623 6.581 6.602 72,382 +0.01(+0.08%)
May 25, 2016 6.552 6.596 6.552 6.596 102,355 +0.08(+1.29%)
May 24, 2016 6.543 6.570 6.508 6.512 77,583 -0.03(-0.41%)
May 23, 2016 6.521 6.547 6.512 6.539 106,234 +0.04(+0.61%)
May 20, 2016 6.521 6.530 6.472 6.499 58,630 +0.01(+0.14%)
May 19, 2016 6.525 6.525 6.465 6.490 94,832 -0.06(-0.88%)
May 18, 2016 6.512 6.574 6.450 6.547 79,204 +0.04(+0.68%)
May 17, 2016 6.499 6.508 6.432 6.503 66,743 +0.03(+0.48%)
May 16, 2016 6.512 6.561 6.450 6.472 161,178 +0.00(+0.07%)
May 13, 2016 6.454 6.481 6.437 6.468 89,170 +0.03(+0.48%)
May 12, 2016 6.485 6.485 6.419 6.437 164,499 -0.01(-0.17%)
May 11, 2016 6.457 6.457 6.421 6.448 77,890 +0.00(+0.00%)
May 10, 2016 6.465 6.474 6.406 6.448 115,224 +0.03(+0.48%)
May 09, 2016 6.461 6.492 6.404 6.417 64,721 -0.04(-0.68%)
May 06, 2016 6.505 6.505 6.413 6.461 121,927 -0.04(-0.67%)
May 05, 2016 6.487 6.527 6.452 6.505 105,331 +0.01(+0.20%)
May 04, 2016 6.492 6.492 6.461 6.492 83,638 -0.02(-0.34%)
May 03, 2016 6.470 6.527 6.440 6.514 45,120 +0.04(+0.68%)
May 02, 2016 6.483 6.540 6.435 6.470 161,597 +0.00(+0.07%)
Apr 29, 2016 6.544 6.558 6.457 6.465 93,945 -0.06(-0.88%)
Apr 28, 2016 6.514 6.558 6.487 6.522 246,431 +0.03(+0.47%)
Apr 27, 2016 6.483 6.514 6.452 6.492 76,319 +0.03(+0.48%)
Apr 26, 2016 6.470 6.474 6.421 6.461 96,664 +0.02(+0.27%)
Apr 25, 2016 6.461 6.470 6.419 6.443 119,636 -0.01(-0.20%)
Apr 22, 2016 6.448 6.457 6.421 6.457 112,403 +0.02(+0.27%)
Apr 21, 2016 6.369 6.439 6.356 6.439 71,665 +0.09(+1.45%)
Apr 20, 2016 6.320 6.347 6.246 6.347 125,451 +0.03(+0.42%)
Apr 19, 2016 6.312 6.356 6.283 6.320 131,469 +0.04(+0.56%)
Apr 18, 2016 6.237 6.290 6.224 6.285 202,364 +0.06(+0.99%)
Apr 15, 2016 6.281 6.303 6.215 6.224 87,516 -0.07(-1.05%)
Apr 14, 2016 6.320 6.320 6.250 6.290 104,871 +0.01(+0.17%)
Apr 13, 2016 6.296 6.300 6.253 6.279 97,971 +0.00(+0.07%)
Apr 12, 2016 6.270 6.300 6.248 6.274 58,018 +0.00(+0.00%)
Apr 11, 2016 6.292 6.300 6.261 6.274 66,862 +0.02(+0.28%)
Apr 08, 2016 6.287 6.292 6.253 6.257 123,213 +0.00(+0.00%)
Apr 07, 2016 6.248 6.261 6.200 6.257 105,554 +0.01(+0.14%)
Apr 06, 2016 6.179 6.256 6.179 6.248 67,099 +0.05(+0.77%)
Apr 05, 2016 6.200 6.214 6.157 6.200 66,933 -0.02(-0.28%)
Apr 04, 2016 6.287 6.287 6.196 6.218 98,839 -0.05(-0.76%)
Apr 01, 2016 6.266 6.277 6.231 6.266 73,507 -0.01(-0.14%)
Mar 31, 2016 6.248 6.279 6.225 6.274 95,651 +0.03(+0.49%)
Mar 30, 2016 6.183 6.244 6.179 6.244 125,285 +0.09(+1.49%)
Mar 29, 2016 6.118 6.152 6.113 6.152 77,647 +0.03(+0.50%)
Mar 28, 2016 6.174 6.174 6.085 6.122 67,085 -0.01(-0.21%)
Mar 24, 2016 6.187 6.135 6.135 6.135 119,656 -0.06(-0.98%)
Mar 23, 2016 6.209 6.248 6.165 6.196 199,293 +0.00(+0.07%)
Mar 22, 2016 6.139 6.209 6.139 6.192 74,072 -0.00(-0.07%)
Mar 21, 2016 6.170 6.220 6.170 6.196 196,987 +0.01(+0.14%)
Mar 18, 2016 6.179 6.253 6.144 6.187 120,462 +0.02(+0.35%)
Mar 17, 2016 6.096 6.173 6.096 6.165 177,642 +0.07(+1.22%)
Mar 16, 2016 5.987 6.091 5.978 6.091 130,707 +0.11(+1.82%)
Mar 15, 2016 5.952 5.987 5.952 5.983 66,832 +0.00(+0.07%)
Mar 14, 2016 6.000 6.000 5.970 5.978 98,023 -0.02(-0.36%)
Mar 11, 2016 5.987 6.009 5.983 6.000 128,091 +0.04(+0.73%)
Mar 10, 2016 5.987 5.996 5.896 5.956 87,592 +0.02(+0.33%)
Mar 09, 2016 5.872 5.950 5.872 5.937 160,244 +0.04(+0.66%)
Mar 08, 2016 5.838 5.902 5.811 5.898 243,263 +0.08(+1.41%)
Mar 07, 2016 5.794 5.846 5.794 5.816 88,344 +0.03(+0.45%)
Mar 04, 2016 5.777 5.829 5.756 5.790 121,467 +0.04(+0.75%)
Mar 03, 2016 5.743 5.760 5.713 5.747 81,704 +0.03(+0.45%)
Mar 02, 2016 5.756 5.760 5.694 5.721 161,758 -0.03(-0.53%)
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.