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

KKR Income Opportunities Fund (NY: KIO )

13.69 +0.08 (+0.59%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2016 6.639 6.648 6.621 6.630 90,578 +0.03(+0.40%)
May 27, 2016 6.626 6.603 6.603 6.603 64,124 +0.00(+0.05%)
May 26, 2016 6.599 6.621 6.579 6.600 72,400 +0.01(+0.08%)
May 25, 2016 6.550 6.595 6.550 6.595 102,380 +0.08(+1.29%)
May 24, 2016 6.541 6.569 6.506 6.510 77,602 -0.03(-0.41%)
May 23, 2016 6.519 6.546 6.510 6.537 106,259 +0.04(+0.61%)
May 20, 2016 6.519 6.528 6.471 6.497 58,644 +0.01(+0.14%)
May 19, 2016 6.524 6.524 6.464 6.488 94,855 -0.06(-0.88%)
May 18, 2016 6.510 6.572 6.448 6.546 79,223 +0.04(+0.68%)
May 17, 2016 6.497 6.506 6.431 6.502 66,759 +0.03(+0.48%)
May 16, 2016 6.510 6.559 6.448 6.471 161,217 +0.00(+0.07%)
May 13, 2016 6.453 6.479 6.435 6.466 89,192 +0.03(+0.48%)
May 12, 2016 6.484 6.484 6.417 6.435 164,539 -0.01(-0.17%)
May 11, 2016 6.455 6.455 6.420 6.446 77,909 +0.00(+0.00%)
May 10, 2016 6.464 6.473 6.404 6.446 115,252 +0.03(+0.48%)
May 09, 2016 6.459 6.490 6.402 6.415 64,737 -0.04(-0.68%)
May 06, 2016 6.503 6.503 6.411 6.459 121,956 -0.04(-0.67%)
May 05, 2016 6.486 6.525 6.451 6.503 105,357 +0.01(+0.20%)
May 04, 2016 6.490 6.490 6.459 6.490 83,659 -0.02(-0.34%)
May 03, 2016 6.468 6.525 6.438 6.512 45,131 +0.04(+0.68%)
May 02, 2016 6.481 6.538 6.433 6.468 161,636 +0.00(+0.07%)
Apr 29, 2016 6.543 6.556 6.455 6.464 93,968 -0.06(-0.88%)
Apr 28, 2016 6.512 6.556 6.486 6.521 246,491 +0.03(+0.47%)
Apr 27, 2016 6.481 6.512 6.451 6.490 76,337 +0.03(+0.48%)
Apr 26, 2016 6.468 6.473 6.420 6.459 96,687 +0.02(+0.27%)
Apr 25, 2016 6.459 6.468 6.418 6.442 119,665 -0.01(-0.20%)
Apr 22, 2016 6.446 6.455 6.420 6.455 112,430 +0.02(+0.27%)
Apr 21, 2016 6.367 6.437 6.354 6.437 71,682 +0.09(+1.45%)
Apr 20, 2016 6.319 6.345 6.244 6.345 125,482 +0.03(+0.42%)
Apr 19, 2016 6.310 6.354 6.282 6.319 131,501 +0.04(+0.56%)
Apr 18, 2016 6.235 6.288 6.222 6.284 202,414 +0.06(+0.99%)
Apr 15, 2016 6.279 6.301 6.213 6.222 87,537 -0.07(-1.05%)
Apr 14, 2016 6.319 6.319 6.249 6.288 104,897 +0.01(+0.17%)
Apr 13, 2016 6.295 6.299 6.251 6.277 97,994 +0.00(+0.07%)
Apr 12, 2016 6.268 6.299 6.247 6.273 58,032 +0.00(+0.00%)
Apr 11, 2016 6.290 6.299 6.260 6.273 66,879 +0.02(+0.28%)
Apr 08, 2016 6.286 6.290 6.251 6.255 123,243 +0.00(+0.00%)
Apr 07, 2016 6.247 6.260 6.199 6.255 105,580 +0.01(+0.14%)
Apr 06, 2016 6.177 6.255 6.177 6.247 67,115 +0.05(+0.77%)
Apr 05, 2016 6.199 6.213 6.155 6.199 66,950 -0.02(-0.28%)
Apr 04, 2016 6.286 6.286 6.194 6.216 98,863 -0.05(-0.76%)
Apr 01, 2016 6.264 6.276 6.229 6.264 73,524 -0.01(-0.14%)
Mar 31, 2016 6.247 6.277 6.223 6.273 95,674 +0.03(+0.49%)
Mar 30, 2016 6.181 6.242 6.177 6.242 125,315 +0.09(+1.49%)
Mar 29, 2016 6.116 6.151 6.112 6.151 77,666 +0.03(+0.50%)
Mar 28, 2016 6.173 6.173 6.083 6.120 67,101 -0.01(-0.21%)
Mar 24, 2016 6.186 6.133 6.133 6.133 119,685 -0.06(-0.98%)
Mar 23, 2016 6.207 6.247 6.164 6.194 199,341 +0.00(+0.07%)
Mar 22, 2016 6.138 6.207 6.138 6.190 74,090 -0.00(-0.07%)
Mar 21, 2016 6.168 6.218 6.168 6.194 197,035 +0.01(+0.14%)
Mar 18, 2016 6.177 6.251 6.142 6.186 120,491 +0.02(+0.35%)
Mar 17, 2016 6.094 6.172 6.094 6.164 177,685 +0.07(+1.22%)
Mar 16, 2016 5.985 6.090 5.977 6.090 130,739 +0.11(+1.82%)
Mar 15, 2016 5.951 5.985 5.951 5.981 66,849 +0.00(+0.07%)
Mar 14, 2016 5.999 5.999 5.968 5.977 98,047 -0.02(-0.36%)
Mar 11, 2016 5.985 6.007 5.981 5.999 128,123 +0.04(+0.73%)
Mar 10, 2016 5.985 5.994 5.894 5.955 87,613 +0.02(+0.33%)
Mar 09, 2016 5.871 5.948 5.871 5.935 160,283 +0.04(+0.66%)
Mar 08, 2016 5.836 5.901 5.809 5.897 243,322 +0.08(+1.41%)
Mar 07, 2016 5.793 5.845 5.793 5.815 88,366 +0.03(+0.45%)
Mar 04, 2016 5.776 5.828 5.754 5.789 121,496 +0.04(+0.75%)
Mar 03, 2016 5.741 5.759 5.711 5.746 81,724 +0.03(+0.45%)
Mar 02, 2016 5.754 5.759 5.692 5.720 161,797 -0.03(-0.53%)
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.