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

KKR Income Opportunities Fund (NY: KIO )

13.64 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 13, 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 6.603 6.616 6.514 6.523 93,112 -0.06(-0.88%)
Apr 28, 2016 6.572 6.616 6.545 6.581 244,244 +0.03(+0.47%)
Apr 27, 2016 6.541 6.572 6.510 6.550 75,641 +0.03(+0.48%)
Apr 26, 2016 6.528 6.532 6.479 6.519 95,806 +0.02(+0.27%)
Apr 25, 2016 6.519 6.528 6.477 6.501 118,574 -0.01(-0.20%)
Apr 22, 2016 6.506 6.514 6.479 6.514 111,405 +0.02(+0.27%)
Apr 21, 2016 6.426 6.497 6.412 6.497 71,029 +0.09(+1.45%)
Apr 20, 2016 6.377 6.404 6.302 6.404 124,338 +0.03(+0.42%)
Apr 19, 2016 6.368 6.412 6.339 6.377 130,302 +0.04(+0.56%)
Apr 18, 2016 6.293 6.346 6.279 6.342 200,568 +0.06(+0.99%)
Apr 15, 2016 6.337 6.359 6.271 6.279 86,739 -0.07(-1.05%)
Apr 14, 2016 6.377 6.377 6.306 6.346 103,941 +0.01(+0.17%)
Apr 13, 2016 6.352 6.357 6.309 6.335 97,101 +0.00(+0.07%)
Apr 12, 2016 6.326 6.357 6.304 6.330 57,503 +0.00(+0.00%)
Apr 11, 2016 6.348 6.357 6.317 6.330 66,269 +0.02(+0.28%)
Apr 08, 2016 6.344 6.348 6.309 6.313 122,120 +0.00(+0.00%)
Apr 07, 2016 6.304 6.317 6.256 6.313 104,617 +0.01(+0.14%)
Apr 06, 2016 6.234 6.312 6.234 6.304 66,503 +0.05(+0.77%)
Apr 05, 2016 6.256 6.270 6.212 6.256 66,339 -0.02(-0.28%)
Apr 04, 2016 6.344 6.344 6.251 6.273 97,962 -0.05(-0.76%)
Apr 01, 2016 6.322 6.333 6.287 6.322 72,854 -0.01(-0.14%)
Mar 31, 2016 6.304 6.335 6.281 6.330 94,802 +0.03(+0.49%)
Mar 30, 2016 6.238 6.300 6.234 6.300 124,173 +0.09(+1.49%)
Mar 29, 2016 6.172 6.207 6.168 6.207 76,958 +0.03(+0.50%)
Mar 28, 2016 6.229 6.229 6.139 6.177 66,490 -0.01(-0.21%)
Mar 24, 2016 6.243 6.190 6.190 6.190 118,594 -0.06(-0.98%)
Mar 23, 2016 6.265 6.304 6.221 6.251 197,524 +0.00(+0.07%)
Mar 22, 2016 6.194 6.265 6.194 6.247 73,414 -0.00(-0.07%)
Mar 21, 2016 6.225 6.276 6.225 6.251 195,238 +0.01(+0.14%)
Mar 18, 2016 6.234 6.309 6.199 6.243 119,393 +0.02(+0.35%)
Mar 17, 2016 6.150 6.229 6.150 6.221 176,065 +0.07(+1.22%)
Mar 16, 2016 6.041 6.146 6.032 6.146 129,547 +0.11(+1.82%)
Mar 15, 2016 6.005 6.041 6.005 6.036 66,239 +0.00(+0.07%)
Mar 14, 2016 6.054 6.054 6.023 6.032 97,153 -0.02(-0.36%)
Mar 11, 2016 6.041 6.063 6.036 6.054 126,955 +0.04(+0.73%)
Mar 10, 2016 6.041 6.049 5.948 6.010 86,815 +0.02(+0.33%)
Mar 09, 2016 5.925 6.003 5.925 5.990 158,822 +0.04(+0.66%)
Mar 08, 2016 5.890 5.955 5.863 5.951 241,104 +0.08(+1.41%)
Mar 07, 2016 5.846 5.899 5.846 5.868 87,560 +0.03(+0.45%)
Mar 04, 2016 5.829 5.881 5.807 5.842 120,389 +0.04(+0.75%)
Mar 03, 2016 5.794 5.812 5.764 5.798 80,979 +0.03(+0.45%)
Mar 02, 2016 5.807 5.812 5.745 5.772 160,322 -0.03(-0.53%)
Mar 01, 2016 5.690 5.803 5.666 5.803 279,625 +0.14(+2.46%)
Feb 29, 2016 5.629 5.664 5.629 5.664 75,445 +0.07(+1.17%)
Feb 26, 2016 5.563 5.633 5.550 5.598 170,933 +0.06(+1.17%)
Feb 25, 2016 5.555 5.555 5.501 5.533 53,748 -0.01(-0.16%)
Feb 24, 2016 5.494 5.542 5.469 5.542 142,666 +0.05(+0.87%)
Feb 23, 2016 5.516 5.533 5.480 5.494 266,464 -0.01(-0.24%)
Feb 22, 2016 5.550 5.550 5.485 5.507 159,592 +0.02(+0.32%)
Feb 19, 2016 5.502 5.502 5.459 5.489 51,587 -0.01(-0.16%)
Feb 18, 2016 5.516 5.516 5.455 5.498 204,807 +0.03(+0.48%)
Feb 17, 2016 5.437 5.472 5.428 5.472 132,775 +0.07(+1.37%)
Feb 16, 2016 5.359 5.399 5.346 5.398 92,138 +0.05(+0.89%)
Feb 12, 2016 5.363 5.350 5.350 5.350 172,745 -0.01(-0.16%)
Feb 11, 2016 5.354 5.385 5.337 5.359 290,270 -0.04(-0.77%)
Feb 10, 2016 5.430 5.478 5.370 5.400 78,734 -0.00(-0.08%)
Feb 09, 2016 5.426 5.482 5.404 5.404 84,219 -0.06(-1.18%)
Feb 08, 2016 5.512 5.512 5.452 5.469 68,242 -0.05(-0.86%)
Feb 05, 2016 5.637 5.637 5.517 5.517 84,261 -0.09(-1.61%)
Feb 04, 2016 5.659 5.667 5.607 5.607 75,611 -0.04(-0.69%)
Feb 03, 2016 5.637 5.663 5.618 5.646 101,274 +0.03(+0.46%)
Feb 02, 2016 5.616 5.650 5.607 5.620 95,050 -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.