Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.59 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2015 5.995 6.032 5.979 5.995 189,068 +0.02(+0.27%)
Aug 28, 2015 5.995 6.012 5.971 5.979 118,038 +0.01(+0.14%)
Aug 27, 2015 5.942 6.024 5.938 5.971 122,082 +0.03(+0.48%)
Aug 26, 2015 5.958 5.979 5.868 5.942 174,015 +0.09(+1.47%)
Aug 25, 2015 5.999 5.999 5.848 5.856 192,320 +0.00(+0.07%)
Aug 24, 2015 5.828 5.885 5.357 5.852 274,684 -0.18(-2.98%)
Aug 21, 2015 6.130 6.130 5.942 6.032 226,618 -0.07(-1.21%)
Aug 20, 2015 6.134 6.142 6.057 6.106 177,228 -0.03(-0.47%)
Aug 19, 2015 6.155 6.183 6.085 6.134 139,835 -0.04(-0.60%)
Aug 18, 2015 6.134 6.179 6.106 6.171 129,061 +0.02(+0.33%)
Aug 17, 2015 6.175 6.212 6.151 6.151 75,336 -0.04(-0.59%)
Aug 14, 2015 6.273 6.286 6.171 6.187 171,147 -0.07(-1.11%)
Aug 13, 2015 6.286 6.286 6.253 6.257 59,300 -0.01(-0.16%)
Aug 12, 2015 6.206 6.267 6.182 6.267 165,928 +0.03(+0.52%)
Aug 11, 2015 6.227 6.255 6.182 6.235 128,671 -0.03(-0.52%)
Aug 10, 2015 6.296 6.296 6.259 6.267 68,044 -0.03(-0.45%)
Aug 07, 2015 6.300 6.300 6.267 6.296 160,357 +0.02(+0.27%)
Aug 06, 2015 6.296 6.296 6.247 6.278 96,671 -0.03(-0.47%)
Aug 05, 2015 6.308 6.344 6.308 6.308 68,343 +0.01(+0.13%)
Aug 04, 2015 6.275 6.336 6.271 6.300 70,951 +0.02(+0.26%)
Aug 03, 2015 6.255 6.300 6.255 6.283 88,237 +0.04(+0.72%)
Jul 31, 2015 6.251 6.264 6.239 6.239 51,530 -0.00(-0.07%)
Jul 30, 2015 6.263 6.275 6.239 6.243 88,050 -0.03(-0.52%)
Jul 29, 2015 6.194 6.275 6.194 6.275 120,497 +0.09(+1.38%)
Jul 28, 2015 6.170 6.223 6.154 6.190 121,796 +0.04(+0.59%)
Jul 27, 2015 6.162 6.227 6.143 6.154 124,261 -0.02(-0.39%)
Jul 24, 2015 6.296 6.296 6.166 6.178 280,672 -0.10(-1.55%)
Jul 23, 2015 6.352 6.352 6.271 6.275 178,624 -0.05(-0.87%)
Jul 22, 2015 6.369 6.385 6.328 6.330 148,869 -0.05(-0.86%)
Jul 21, 2015 6.385 6.393 6.348 6.385 151,899 -0.00(-0.06%)
Jul 20, 2015 6.389 6.401 6.352 6.389 281,256 +0.06(+0.96%)
Jul 17, 2015 6.348 6.377 6.320 6.328 121,202 -0.02(-0.32%)
Jul 16, 2015 6.332 6.348 6.312 6.348 93,375 +0.02(+0.26%)
Jul 15, 2015 6.279 6.336 6.263 6.332 116,200 +0.05(+0.77%)
Jul 14, 2015 6.312 6.328 6.267 6.283 97,977 -0.02(-0.32%)
Jul 13, 2015 6.336 6.344 6.304 6.304 68,478 +0.00(+0.00%)
Jul 10, 2015 6.328 6.348 6.304 6.304 75,386 +0.02(+0.26%)
Jul 09, 2015 6.352 6.352 6.287 6.287 113,175 -0.01(-0.10%)
Jul 08, 2015 6.318 6.358 6.269 6.294 63,543 -0.05(-0.76%)
Jul 07, 2015 6.382 6.390 6.322 6.342 76,582 -0.02(-0.32%)
Jul 06, 2015 6.382 6.394 6.358 6.362 41,953 -0.04(-0.63%)
Jul 02, 2015 6.362 6.402 6.402 6.402 89,711 +0.04(+0.63%)
Jul 01, 2015 6.346 6.362 6.318 6.362 85,946 +0.02(+0.32%)
Jun 30, 2015 6.261 6.342 6.237 6.342 173,649 +0.12(+1.94%)
Jun 29, 2015 6.277 6.314 6.189 6.221 184,253 -0.08(-1.21%)
Jun 26, 2015 6.374 6.378 6.269 6.298 159,407 -0.06(-1.01%)
Jun 25, 2015 6.378 6.402 6.350 6.362 149,233 -0.06(-0.94%)
Jun 24, 2015 6.410 6.450 6.398 6.422 105,163 +0.02(+0.31%)
Jun 23, 2015 6.378 6.402 6.346 6.402 109,905 +0.02(+0.31%)
Jun 22, 2015 6.378 6.414 6.374 6.382 92,010 +0.02(+0.32%)
Jun 19, 2015 6.366 6.382 6.338 6.362 57,037 -0.00(-0.01%)
Jun 18, 2015 6.366 6.376 6.354 6.363 73,975 +0.00(+0.01%)
Jun 17, 2015 6.362 6.394 6.341 6.362 95,772 +0.01(+0.13%)
Jun 16, 2015 6.374 6.374 6.322 6.354 195,640 -0.02(-0.25%)
Jun 15, 2015 6.394 6.394 6.314 6.370 205,605 -0.03(-0.44%)
Jun 12, 2015 6.414 6.430 6.362 6.398 134,316 -0.01(-0.19%)
Jun 11, 2015 6.442 6.450 6.395 6.410 114,216 +0.01(+0.22%)
Jun 10, 2015 6.416 6.428 6.392 6.396 91,468 -0.02(-0.25%)
Jun 09, 2015 6.444 6.446 6.408 6.412 80,543 -0.02(-0.37%)
Jun 08, 2015 6.436 6.484 6.432 6.436 75,714 -0.00(-0.06%)
Jun 05, 2015 6.476 6.476 6.404 6.440 92,868 -0.02(-0.31%)
Jun 04, 2015 6.468 6.508 6.460 6.460 79,411 -0.01(-0.19%)
Jun 03, 2015 6.504 6.504 6.436 6.472 126,157 -0.03(-0.49%)
Jun 02, 2015 6.488 6.504 6.472 6.504 95,626 +0.01(+0.18%)
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.