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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 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 29, 2015 6.625 6.625 6.585 6.605 86,649 -0.00(-0.06%)
May 28, 2015 6.621 6.625 6.593 6.609 42,035 -0.01(-0.18%)
May 27, 2015 6.609 6.629 6.589 6.621 149,340 +0.03(+0.43%)
May 26, 2015 6.593 6.605 6.577 6.593 88,100 -0.01(-0.12%)
May 22, 2015 6.621 6.601 6.601 6.601 94,964 -0.02(-0.25%)
May 21, 2015 6.601 6.625 6.601 6.617 106,392 +0.00(+0.03%)
May 20, 2015 6.617 6.621 6.605 6.615 63,336 -0.00(-0.03%)
May 19, 2015 6.629 6.629 6.597 6.617 158,736 +0.00(+0.06%)
May 18, 2015 6.617 6.634 6.601 6.613 104,549 +0.00(+0.00%)
May 15, 2015 6.617 6.617 6.601 6.613 119,208 +0.01(+0.12%)
May 14, 2015 6.621 6.621 6.597 6.605 146,400 +0.00(+0.03%)
May 13, 2015 6.655 6.655 6.599 6.603 97,904 -0.04(-0.55%)
May 12, 2015 6.692 6.692 6.635 6.639 82,957 -0.06(-0.84%)
May 11, 2015 6.732 6.732 6.684 6.696 150,368 -0.02(-0.30%)
May 08, 2015 6.716 6.716 6.672 6.716 84,460 +0.04(+0.54%)
May 07, 2015 6.615 6.684 6.615 6.680 83,560 +0.03(+0.42%)
May 06, 2015 6.639 6.655 6.599 6.651 118,957 +0.00(+0.00%)
May 05, 2015 6.655 6.655 6.620 6.651 99,558 -0.00(-0.06%)
May 04, 2015 6.664 6.664 6.637 6.655 107,102 +0.00(+0.00%)
May 01, 2015 6.655 6.655 6.643 6.655 106,849 +0.01(+0.12%)
Apr 30, 2015 6.651 6.655 6.635 6.647 54,449 -0.00(-0.06%)
Apr 29, 2015 6.631 6.660 6.615 6.651 133,649 +0.02(+0.37%)
Apr 28, 2015 6.615 6.651 6.615 6.627 85,513 +0.00(+0.00%)
Apr 27, 2015 6.651 6.660 6.607 6.627 122,349 -0.02(-0.24%)
Apr 24, 2015 6.639 6.651 6.623 6.643 60,853 +0.02(+0.25%)
Apr 23, 2015 6.643 6.647 6.615 6.627 137,273 +0.00(+0.05%)
Apr 22, 2015 6.647 6.647 6.603 6.623 145,261 -0.02(-0.24%)
Apr 21, 2015 6.623 6.639 6.611 6.639 66,624 +0.01(+0.12%)
Apr 20, 2015 6.623 6.641 6.603 6.631 104,023 +0.04(+0.55%)
Apr 17, 2015 6.615 6.631 6.579 6.595 61,619 -0.04(-0.55%)
Apr 16, 2015 6.696 6.696 6.615 6.631 75,237 -0.03(-0.39%)
Apr 15, 2015 6.649 6.657 6.629 6.657 78,205 +0.01(+0.18%)
Apr 14, 2015 6.645 6.673 6.629 6.645 77,146 +0.01(+0.12%)
Apr 13, 2015 6.645 6.665 6.625 6.637 117,897 +0.00(+0.00%)
Apr 10, 2015 6.637 6.657 6.625 6.637 83,988 +0.01(+0.18%)
Apr 09, 2015 6.625 6.649 6.613 6.625 90,210 +0.01(+0.12%)
Apr 08, 2015 6.698 6.722 6.617 6.617 152,761 -0.05(-0.72%)
Apr 07, 2015 6.613 6.665 6.610 6.665 89,193 +0.06(+0.97%)
Apr 06, 2015 6.625 6.637 6.591 6.601 121,494 -0.00(-0.06%)
Apr 02, 2015 6.657 6.605 6.605 6.605 107,661 -0.02(-0.36%)
Apr 01, 2015 6.609 6.629 6.585 6.629 38,445 +0.04(+0.61%)
Mar 31, 2015 6.585 6.637 6.585 6.589 130,909 -0.01(-0.12%)
Mar 30, 2015 6.625 6.641 6.597 6.597 133,632 +0.00(+0.06%)
Mar 27, 2015 6.589 6.613 6.569 6.593 37,246 +0.00(+0.06%)
Mar 26, 2015 6.589 6.605 6.569 6.589 81,442 +0.00(+0.06%)
Mar 25, 2015 6.605 6.605 6.561 6.585 85,287 +0.00(+0.06%)
Mar 24, 2015 6.561 6.589 6.541 6.581 90,720 +0.02(+0.24%)
Mar 23, 2015 6.565 6.565 6.531 6.565 98,925 +0.00(+0.06%)
Mar 20, 2015 6.533 6.561 6.493 6.561 114,028 +0.05(+0.74%)
Mar 19, 2015 6.565 6.573 6.509 6.513 75,115 -0.06(-0.97%)
Mar 18, 2015 6.545 6.577 6.505 6.577 95,163 +0.04(+0.67%)
Mar 17, 2015 6.573 6.593 6.533 6.533 62,318 -0.07(-1.11%)
Mar 16, 2015 6.613 6.625 6.597 6.607 126,665 +0.02(+0.26%)
Mar 13, 2015 6.617 6.617 6.569 6.589 91,529 +0.02(+0.30%)
Mar 12, 2015 6.597 6.621 6.565 6.569 88,332 +0.01(+0.09%)
Mar 11, 2015 6.575 6.575 6.536 6.563 146,865 +0.01(+0.12%)
Mar 10, 2015 6.591 6.603 6.555 6.555 81,761 -0.04(-0.54%)
Mar 09, 2015 6.559 6.599 6.544 6.591 85,433 +0.06(+0.97%)
Mar 06, 2015 6.643 6.647 6.528 6.528 112,317 -0.13(-1.91%)
Mar 05, 2015 6.722 6.722 6.647 6.655 99,871 -0.06(-0.83%)
Mar 04, 2015 6.691 6.714 6.659 6.710 119,878 +0.05(+0.72%)
Mar 03, 2015 6.699 6.710 6.655 6.663 109,602 -0.06(-0.89%)
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.