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

KKR Income Opportunities Fund (NY: KIO )

14.79 +0.06 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 6.074 6.087 6.020 6.087 137,050 +0.03(+0.48%)
Sep 29, 2015 6.024 6.087 5.974 6.058 133,271 +0.03(+0.42%)
Sep 28, 2015 6.108 6.108 5.978 6.033 110,306 -0.08(-1.23%)
Sep 25, 2015 6.150 6.158 6.108 6.108 87,443 -0.02(-0.34%)
Sep 24, 2015 6.133 6.133 6.095 6.129 82,336 -0.02(-0.39%)
Sep 23, 2015 6.129 6.171 6.120 6.153 70,082 +0.02(+0.39%)
Sep 22, 2015 6.129 6.129 6.100 6.129 59,062 -0.01(-0.14%)
Sep 21, 2015 6.158 6.158 6.100 6.137 64,954 +0.03(+0.55%)
Sep 18, 2015 6.087 6.162 6.087 6.104 68,652 +0.01(+0.21%)
Sep 17, 2015 6.070 6.108 6.060 6.091 60,407 +0.02(+0.34%)
Sep 16, 2015 6.112 6.112 6.066 6.070 70,974 -0.03(-0.48%)
Sep 15, 2015 6.095 6.116 6.003 6.100 201,349 -0.01(-0.21%)
Sep 14, 2015 6.175 6.179 6.087 6.112 88,598 -0.05(-0.75%)
Sep 11, 2015 6.133 6.158 6.104 6.158 71,955 +0.04(+0.61%)
Sep 10, 2015 6.175 6.183 6.108 6.120 183,474 -0.04(-0.63%)
Sep 09, 2015 6.152 6.181 6.144 6.159 94,056 +0.02(+0.25%)
Sep 08, 2015 6.164 6.181 6.127 6.144 69,473 -0.02(-0.34%)
Sep 04, 2015 6.115 6.164 6.164 6.164 84,670 +0.05(+0.81%)
Sep 03, 2015 6.135 6.156 6.110 6.115 121,047 -0.02(-0.34%)
Sep 02, 2015 6.131 6.139 6.094 6.135 59,095 +0.05(+0.75%)
Sep 01, 2015 6.052 6.127 6.052 6.090 143,554 +0.01(+0.20%)
Aug 31, 2015 6.077 6.115 6.061 6.077 186,517 +0.02(+0.27%)
Aug 28, 2015 6.077 6.094 6.052 6.061 116,445 +0.01(+0.14%)
Aug 27, 2015 6.023 6.106 6.019 6.052 120,435 +0.03(+0.48%)
Aug 26, 2015 6.040 6.061 5.949 6.023 171,667 +0.09(+1.47%)
Aug 25, 2015 6.081 6.081 5.928 5.936 189,725 +0.00(+0.07%)
Aug 24, 2015 5.907 5.965 5.431 5.932 270,978 -0.18(-2.98%)
Aug 21, 2015 6.214 6.214 6.023 6.115 223,559 -0.07(-1.21%)
Aug 20, 2015 6.218 6.226 6.139 6.189 174,836 -0.03(-0.47%)
Aug 19, 2015 6.239 6.268 6.168 6.218 137,948 -0.04(-0.60%)
Aug 18, 2015 6.218 6.264 6.189 6.256 127,319 +0.02(+0.33%)
Aug 17, 2015 6.260 6.297 6.235 6.235 74,319 -0.04(-0.59%)
Aug 14, 2015 6.359 6.372 6.256 6.272 168,837 -0.07(-1.11%)
Aug 13, 2015 6.372 6.372 6.338 6.343 58,500 -0.01(-0.16%)
Aug 12, 2015 6.291 6.353 6.267 6.353 163,689 +0.03(+0.52%)
Aug 11, 2015 6.312 6.341 6.267 6.320 126,935 -0.03(-0.52%)
Aug 10, 2015 6.382 6.382 6.345 6.353 67,126 -0.03(-0.45%)
Aug 07, 2015 6.386 6.386 6.353 6.382 158,193 +0.02(+0.27%)
Aug 06, 2015 6.382 6.382 6.332 6.364 95,366 -0.03(-0.47%)
Aug 05, 2015 6.394 6.431 6.394 6.394 67,420 +0.01(+0.13%)
Aug 04, 2015 6.361 6.423 6.357 6.386 69,993 +0.02(+0.26%)
Aug 03, 2015 6.341 6.386 6.341 6.369 87,046 +0.05(+0.72%)
Jul 31, 2015 6.336 6.349 6.324 6.324 50,835 -0.00(-0.06%)
Jul 30, 2015 6.349 6.361 6.324 6.328 86,862 -0.03(-0.52%)
Jul 29, 2015 6.279 6.361 6.279 6.361 118,871 +0.09(+1.38%)
Jul 28, 2015 6.254 6.308 6.238 6.275 120,152 +0.04(+0.59%)
Jul 27, 2015 6.246 6.312 6.227 6.238 122,584 -0.02(-0.39%)
Jul 24, 2015 6.382 6.382 6.250 6.262 276,884 -0.10(-1.55%)
Jul 23, 2015 6.439 6.439 6.357 6.361 176,214 -0.06(-0.87%)
Jul 22, 2015 6.456 6.472 6.415 6.417 146,860 -0.06(-0.86%)
Jul 21, 2015 6.472 6.480 6.435 6.472 149,849 -0.00(-0.06%)
Jul 20, 2015 6.476 6.489 6.439 6.476 277,461 +0.06(+0.96%)
Jul 17, 2015 6.435 6.464 6.406 6.415 119,566 -0.02(-0.32%)
Jul 16, 2015 6.419 6.435 6.398 6.435 92,115 +0.02(+0.26%)
Jul 15, 2015 6.365 6.423 6.349 6.419 114,632 +0.05(+0.77%)
Jul 14, 2015 6.398 6.415 6.353 6.369 96,655 -0.02(-0.32%)
Jul 13, 2015 6.423 6.431 6.390 6.390 67,554 +0.00(+0.00%)
Jul 10, 2015 6.415 6.435 6.390 6.390 74,369 +0.02(+0.26%)
Jul 09, 2015 6.439 6.439 6.373 6.373 111,648 -0.01(-0.10%)
Jul 08, 2015 6.404 6.445 6.355 6.380 62,685 -0.05(-0.76%)
Jul 07, 2015 6.469 6.478 6.408 6.429 75,549 -0.02(-0.32%)
Jul 06, 2015 6.469 6.482 6.445 6.449 41,386 -0.04(-0.63%)
Jul 02, 2015 6.449 6.490 6.490 6.490 88,500 +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.