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 (%)
Apr 29, 2016 6.661 6.674 6.571 6.580 92,303 -0.06(-0.88%)
Apr 28, 2016 6.630 6.674 6.603 6.638 242,122 +0.03(+0.47%)
Apr 27, 2016 6.598 6.630 6.567 6.607 74,984 +0.03(+0.48%)
Apr 26, 2016 6.585 6.589 6.536 6.576 94,974 +0.02(+0.27%)
Apr 25, 2016 6.576 6.585 6.533 6.558 117,544 -0.01(-0.20%)
Apr 22, 2016 6.563 6.571 6.536 6.571 110,438 +0.02(+0.27%)
Apr 21, 2016 6.482 6.554 6.469 6.554 70,412 +0.09(+1.45%)
Apr 20, 2016 6.433 6.460 6.357 6.460 123,258 +0.03(+0.42%)
Apr 19, 2016 6.424 6.469 6.395 6.433 129,170 +0.04(+0.56%)
Apr 18, 2016 6.348 6.402 6.335 6.397 198,826 +0.06(+0.99%)
Apr 15, 2016 6.393 6.415 6.326 6.335 85,986 -0.07(-1.05%)
Apr 14, 2016 6.433 6.433 6.361 6.402 103,038 +0.01(+0.17%)
Apr 13, 2016 6.408 6.413 6.364 6.390 96,258 +0.00(+0.07%)
Apr 12, 2016 6.382 6.413 6.359 6.386 57,003 +0.00(+0.00%)
Apr 11, 2016 6.404 6.413 6.373 6.386 65,693 +0.02(+0.28%)
Apr 08, 2016 6.399 6.404 6.364 6.368 121,059 +0.00(+0.00%)
Apr 07, 2016 6.359 6.373 6.311 6.368 103,709 +0.01(+0.14%)
Apr 06, 2016 6.288 6.368 6.288 6.359 65,926 +0.05(+0.77%)
Apr 05, 2016 6.311 6.325 6.266 6.311 65,763 -0.02(-0.28%)
Apr 04, 2016 6.399 6.399 6.306 6.328 97,111 -0.05(-0.76%)
Apr 01, 2016 6.377 6.389 6.342 6.377 72,221 -0.01(-0.14%)
Mar 31, 2016 6.359 6.390 6.336 6.386 93,979 +0.03(+0.49%)
Mar 30, 2016 6.293 6.355 6.288 6.355 123,094 +0.09(+1.49%)
Mar 29, 2016 6.226 6.262 6.222 6.262 76,290 +0.03(+0.50%)
Mar 28, 2016 6.284 6.284 6.193 6.231 65,912 -0.01(-0.21%)
Mar 24, 2016 6.297 6.244 6.244 6.244 117,564 -0.06(-0.98%)
Mar 23, 2016 6.319 6.359 6.275 6.306 195,808 +0.00(+0.07%)
Mar 22, 2016 6.249 6.319 6.249 6.302 72,776 -0.00(-0.07%)
Mar 21, 2016 6.280 6.330 6.280 6.306 193,543 +0.01(+0.14%)
Mar 18, 2016 6.288 6.364 6.253 6.297 118,356 +0.02(+0.35%)
Mar 17, 2016 6.204 6.283 6.204 6.275 174,536 +0.08(+1.22%)
Mar 16, 2016 6.093 6.200 6.085 6.200 128,422 +0.11(+1.82%)
Mar 15, 2016 6.058 6.093 6.058 6.089 65,664 +0.00(+0.07%)
Mar 14, 2016 6.107 6.107 6.076 6.085 96,310 -0.02(-0.36%)
Mar 11, 2016 6.093 6.116 6.089 6.107 125,852 +0.04(+0.73%)
Mar 10, 2016 6.093 6.102 6.000 6.062 86,061 +0.02(+0.33%)
Mar 09, 2016 5.977 6.056 5.977 6.043 157,443 +0.04(+0.66%)
Mar 08, 2016 5.942 6.007 5.914 6.003 239,010 +0.08(+1.41%)
Mar 07, 2016 5.898 5.950 5.898 5.920 86,799 +0.03(+0.45%)
Mar 04, 2016 5.880 5.933 5.858 5.893 119,343 +0.04(+0.75%)
Mar 03, 2016 5.845 5.862 5.814 5.849 80,275 +0.03(+0.45%)
Mar 02, 2016 5.858 5.862 5.795 5.823 158,930 -0.03(-0.53%)
Mar 01, 2016 5.740 5.854 5.715 5.854 277,196 +0.14(+2.46%)
Feb 29, 2016 5.678 5.713 5.678 5.713 74,790 +0.07(+1.17%)
Feb 26, 2016 5.612 5.682 5.599 5.647 169,448 +0.07(+1.17%)
Feb 25, 2016 5.603 5.603 5.549 5.581 53,281 -0.01(-0.16%)
Feb 24, 2016 5.542 5.590 5.516 5.590 141,427 +0.05(+0.87%)
Feb 23, 2016 5.564 5.581 5.528 5.542 264,150 -0.01(-0.24%)
Feb 22, 2016 5.599 5.599 5.533 5.555 158,206 +0.02(+0.32%)
Feb 19, 2016 5.551 5.551 5.507 5.538 51,139 -0.01(-0.16%)
Feb 18, 2016 5.564 5.564 5.502 5.546 203,028 +0.03(+0.48%)
Feb 17, 2016 5.485 5.520 5.476 5.520 131,622 +0.07(+1.37%)
Feb 16, 2016 5.406 5.446 5.393 5.445 91,338 +0.05(+0.90%)
Feb 12, 2016 5.410 5.397 5.397 5.397 171,245 -0.01(-0.16%)
Feb 11, 2016 5.401 5.432 5.384 5.406 287,748 -0.04(-0.77%)
Feb 10, 2016 5.478 5.526 5.417 5.447 78,050 -0.00(-0.08%)
Feb 09, 2016 5.474 5.530 5.452 5.452 83,488 -0.07(-1.18%)
Feb 08, 2016 5.561 5.561 5.500 5.517 67,649 -0.05(-0.86%)
Feb 05, 2016 5.687 5.687 5.565 5.565 83,529 -0.09(-1.61%)
Feb 04, 2016 5.708 5.717 5.656 5.656 74,954 -0.04(-0.69%)
Feb 03, 2016 5.687 5.713 5.667 5.695 100,394 +0.03(+0.46%)
Feb 02, 2016 5.665 5.700 5.656 5.669 94,225 -0.03(-0.46%)
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.