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

KKR Income Opportunities Fund (NY: KIO )

13.45 -0.04 (-0.30%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 7, 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 6.712 6.716 6.696 6.708 53,956 -0.00(-0.06%)
Apr 29, 2015 6.692 6.720 6.676 6.712 132,439 +0.02(+0.37%)
Apr 28, 2015 6.676 6.712 6.676 6.688 84,739 +0.00(+0.00%)
Apr 27, 2015 6.712 6.720 6.667 6.688 121,241 -0.02(-0.24%)
Apr 24, 2015 6.700 6.712 6.684 6.704 60,302 +0.02(+0.25%)
Apr 23, 2015 6.704 6.708 6.676 6.687 136,030 +0.00(+0.05%)
Apr 22, 2015 6.708 6.708 6.663 6.684 143,946 -0.02(-0.24%)
Apr 21, 2015 6.684 6.700 6.672 6.700 66,021 +0.01(+0.12%)
Apr 20, 2015 6.684 6.702 6.664 6.692 103,081 +0.04(+0.55%)
Apr 17, 2015 6.676 6.692 6.639 6.655 61,061 -0.04(-0.55%)
Apr 16, 2015 6.757 6.757 6.676 6.692 74,556 -0.03(-0.39%)
Apr 15, 2015 6.710 6.718 6.690 6.718 77,497 +0.01(+0.18%)
Apr 14, 2015 6.706 6.734 6.690 6.706 76,447 +0.01(+0.12%)
Apr 13, 2015 6.706 6.726 6.686 6.698 116,830 +0.00(+0.00%)
Apr 10, 2015 6.698 6.718 6.686 6.698 83,227 +0.01(+0.18%)
Apr 09, 2015 6.686 6.710 6.674 6.686 89,393 +0.01(+0.12%)
Apr 08, 2015 6.759 6.783 6.678 6.678 151,378 -0.05(-0.72%)
Apr 07, 2015 6.674 6.726 6.671 6.726 88,386 +0.06(+0.97%)
Apr 06, 2015 6.686 6.698 6.652 6.662 120,394 -0.00(-0.06%)
Apr 02, 2015 6.718 6.666 6.666 6.666 106,686 -0.02(-0.36%)
Apr 01, 2015 6.670 6.690 6.646 6.690 38,097 +0.04(+0.61%)
Mar 31, 2015 6.646 6.698 6.646 6.650 129,724 -0.01(-0.12%)
Mar 30, 2015 6.686 6.702 6.658 6.658 132,422 +0.00(+0.06%)
Mar 27, 2015 6.650 6.674 6.629 6.654 36,909 +0.00(+0.06%)
Mar 26, 2015 6.650 6.666 6.629 6.650 80,705 +0.00(+0.06%)
Mar 25, 2015 6.666 6.666 6.621 6.646 84,514 +0.00(+0.06%)
Mar 24, 2015 6.621 6.650 6.601 6.642 89,898 +0.02(+0.24%)
Mar 23, 2015 6.625 6.625 6.591 6.625 98,030 +0.00(+0.06%)
Mar 20, 2015 6.593 6.621 6.553 6.621 112,995 +0.05(+0.74%)
Mar 19, 2015 6.625 6.633 6.569 6.573 74,435 -0.06(-0.97%)
Mar 18, 2015 6.605 6.638 6.565 6.638 94,302 +0.04(+0.67%)
Mar 17, 2015 6.633 6.653 6.593 6.593 61,754 -0.07(-1.11%)
Mar 16, 2015 6.674 6.686 6.658 6.667 125,518 +0.02(+0.26%)
Mar 13, 2015 6.678 6.678 6.629 6.650 90,700 +0.02(+0.30%)
Mar 12, 2015 6.658 6.682 6.625 6.629 87,532 +0.01(+0.09%)
Mar 11, 2015 6.635 6.635 6.595 6.623 145,536 +0.01(+0.12%)
Mar 10, 2015 6.651 6.663 6.615 6.615 81,021 -0.04(-0.54%)
Mar 09, 2015 6.619 6.659 6.603 6.651 84,660 +0.06(+0.97%)
Mar 06, 2015 6.704 6.708 6.587 6.587 111,300 -0.13(-1.91%)
Mar 05, 2015 6.784 6.784 6.708 6.716 98,967 -0.06(-0.83%)
Mar 04, 2015 6.752 6.776 6.720 6.772 118,793 +0.05(+0.72%)
Mar 03, 2015 6.760 6.772 6.716 6.724 108,609 -0.06(-0.89%)
Mar 02, 2015 6.724 6.788 6.724 6.784 106,778 +0.06(+0.83%)
Feb 27, 2015 6.688 6.740 6.676 6.728 71,660 +0.05(+0.78%)
Feb 26, 2015 6.772 6.772 6.671 6.676 74,908 -0.06(-0.89%)
Feb 25, 2015 6.700 6.752 6.676 6.736 179,572 +0.07(+1.02%)
Feb 24, 2015 6.704 6.708 6.623 6.667 168,370 -0.01(-0.12%)
Feb 23, 2015 6.611 6.688 6.579 6.676 199,622 +0.07(+1.03%)
Feb 20, 2015 6.591 6.619 6.539 6.607 152,078 +0.04(+0.61%)
Feb 19, 2015 6.587 6.587 6.539 6.567 169,525 +0.00(+0.06%)
Feb 18, 2015 6.555 6.591 6.555 6.563 79,904 +0.00(+0.00%)
Feb 17, 2015 6.639 6.639 6.563 6.563 119,569 -0.03(-0.49%)
Feb 13, 2015 6.659 6.595 6.595 6.595 141,919 -0.03(-0.42%)
Feb 12, 2015 6.603 6.643 6.579 6.623 148,175 +0.01(+0.12%)
Feb 11, 2015 6.567 6.615 6.567 6.615 79,273 +0.00(+0.06%)
Feb 10, 2015 6.607 6.611 6.577 6.611 100,226 +0.06(+0.86%)
Feb 09, 2015 6.547 6.575 6.547 6.555 81,976 +0.01(+0.12%)
Feb 06, 2015 6.571 6.583 6.535 6.547 93,482 -0.03(-0.49%)
Feb 05, 2015 6.559 6.615 6.559 6.579 51,732 +0.03(+0.52%)
Feb 04, 2015 6.525 6.585 6.525 6.545 130,490 +0.00(+0.00%)
Feb 03, 2015 6.533 6.553 6.505 6.545 187,660 +0.04(+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.