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

KKR Income Opportunities Fund (NY: KIO )

13.59 -0.03 (-0.26%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Sep 30, 2015 5.992 6.005 5.939 6.005 138,925 +0.03(+0.48%)
Sep 29, 2015 5.943 6.005 5.894 5.976 135,094 +0.02(+0.42%)
Sep 28, 2015 6.025 6.025 5.898 5.951 111,814 -0.07(-1.23%)
Sep 25, 2015 6.067 6.075 6.025 6.025 88,639 -0.02(-0.34%)
Sep 24, 2015 6.050 6.050 6.013 6.046 83,462 -0.02(-0.39%)
Sep 23, 2015 6.046 6.087 6.038 6.070 71,041 +0.02(+0.39%)
Sep 22, 2015 6.046 6.046 6.017 6.046 59,870 -0.01(-0.14%)
Sep 21, 2015 6.075 6.075 6.017 6.054 65,842 +0.03(+0.55%)
Sep 18, 2015 6.005 6.079 6.005 6.021 69,591 +0.01(+0.21%)
Sep 17, 2015 5.988 6.025 5.978 6.009 61,233 +0.02(+0.34%)
Sep 16, 2015 6.030 6.030 5.984 5.988 71,945 -0.03(-0.48%)
Sep 15, 2015 6.013 6.034 5.922 6.017 204,103 -0.01(-0.21%)
Sep 14, 2015 6.091 6.096 6.005 6.030 89,810 -0.05(-0.75%)
Sep 11, 2015 6.050 6.075 6.021 6.075 72,939 +0.04(+0.61%)
Sep 10, 2015 6.091 6.100 6.025 6.038 185,984 -0.04(-0.63%)
Sep 09, 2015 6.069 6.097 6.061 6.076 95,343 +0.02(+0.25%)
Sep 08, 2015 6.081 6.097 6.044 6.061 70,423 -0.02(-0.34%)
Sep 04, 2015 6.032 6.081 6.081 6.081 85,829 +0.05(+0.81%)
Sep 03, 2015 6.053 6.073 6.028 6.032 122,703 -0.02(-0.34%)
Sep 02, 2015 6.048 6.057 6.012 6.053 59,904 +0.04(+0.75%)
Sep 01, 2015 5.971 6.044 5.971 6.008 145,518 +0.01(+0.20%)
Aug 31, 2015 5.995 6.032 5.979 5.995 189,068 +0.02(+0.27%)
Aug 28, 2015 5.995 6.012 5.971 5.979 118,038 +0.01(+0.14%)
Aug 27, 2015 5.942 6.024 5.938 5.971 122,082 +0.03(+0.48%)
Aug 26, 2015 5.958 5.979 5.868 5.942 174,015 +0.09(+1.47%)
Aug 25, 2015 5.999 5.999 5.848 5.856 192,320 +0.00(+0.07%)
Aug 24, 2015 5.828 5.885 5.357 5.852 274,684 -0.18(-2.98%)
Aug 21, 2015 6.130 6.130 5.942 6.032 226,618 -0.07(-1.21%)
Aug 20, 2015 6.134 6.142 6.057 6.106 177,228 -0.03(-0.47%)
Aug 19, 2015 6.155 6.183 6.085 6.134 139,835 -0.04(-0.60%)
Aug 18, 2015 6.134 6.179 6.106 6.171 129,061 +0.02(+0.33%)
Aug 17, 2015 6.175 6.212 6.151 6.151 75,336 -0.04(-0.59%)
Aug 14, 2015 6.273 6.286 6.171 6.187 171,147 -0.07(-1.11%)
Aug 13, 2015 6.286 6.286 6.253 6.257 59,300 -0.01(-0.16%)
Aug 12, 2015 6.206 6.267 6.182 6.267 165,928 +0.03(+0.52%)
Aug 11, 2015 6.227 6.255 6.182 6.235 128,671 -0.03(-0.52%)
Aug 10, 2015 6.296 6.296 6.259 6.267 68,044 -0.03(-0.45%)
Aug 07, 2015 6.300 6.300 6.267 6.296 160,357 +0.02(+0.27%)
Aug 06, 2015 6.296 6.296 6.247 6.278 96,671 -0.03(-0.47%)
Aug 05, 2015 6.308 6.344 6.308 6.308 68,343 +0.01(+0.13%)
Aug 04, 2015 6.275 6.336 6.271 6.300 70,951 +0.02(+0.26%)
Aug 03, 2015 6.255 6.300 6.255 6.283 88,237 +0.04(+0.72%)
Jul 31, 2015 6.251 6.264 6.239 6.239 51,530 -0.00(-0.07%)
Jul 30, 2015 6.263 6.275 6.239 6.243 88,050 -0.03(-0.52%)
Jul 29, 2015 6.194 6.275 6.194 6.275 120,497 +0.09(+1.38%)
Jul 28, 2015 6.170 6.223 6.154 6.190 121,796 +0.04(+0.59%)
Jul 27, 2015 6.162 6.227 6.143 6.154 124,261 -0.02(-0.39%)
Jul 24, 2015 6.296 6.296 6.166 6.178 280,672 -0.10(-1.55%)
Jul 23, 2015 6.352 6.352 6.271 6.275 178,624 -0.05(-0.87%)
Jul 22, 2015 6.369 6.385 6.328 6.330 148,869 -0.05(-0.86%)
Jul 21, 2015 6.385 6.393 6.348 6.385 151,899 -0.00(-0.06%)
Jul 20, 2015 6.389 6.401 6.352 6.389 281,256 +0.06(+0.96%)
Jul 17, 2015 6.348 6.377 6.320 6.328 121,202 -0.02(-0.32%)
Jul 16, 2015 6.332 6.348 6.312 6.348 93,375 +0.02(+0.26%)
Jul 15, 2015 6.279 6.336 6.263 6.332 116,200 +0.05(+0.77%)
Jul 14, 2015 6.312 6.328 6.267 6.283 97,977 -0.02(-0.32%)
Jul 13, 2015 6.336 6.344 6.304 6.304 68,478 +0.00(+0.00%)
Jul 10, 2015 6.328 6.348 6.304 6.304 75,386 +0.02(+0.26%)
Jul 09, 2015 6.352 6.352 6.287 6.287 113,175 -0.01(-0.10%)
Jul 08, 2015 6.318 6.358 6.269 6.294 63,543 -0.05(-0.76%)
Jul 07, 2015 6.382 6.390 6.322 6.342 76,582 -0.02(-0.32%)
Jul 06, 2015 6.382 6.394 6.358 6.362 41,953 -0.04(-0.63%)
Jul 02, 2015 6.362 6.402 6.402 6.402 89,711 +0.04(+0.63%)
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.