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

KKR Income Opportunities Fund (NY: KIO )

13.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2016 7.475 7.484 7.442 7.461 133,477 +0.03(+0.38%)
Sep 29, 2016 7.465 7.517 7.405 7.433 184,153 -0.06(-0.81%)
Sep 28, 2016 7.493 7.507 7.470 7.493 93,139 +0.01(+0.19%)
Sep 27, 2016 7.465 7.489 7.442 7.479 110,877 +0.02(+0.25%)
Sep 26, 2016 7.409 7.470 7.409 7.461 168,832 +0.04(+0.50%)
Sep 23, 2016 7.479 7.498 7.414 7.423 120,589 -0.04(-0.50%)
Sep 22, 2016 7.475 7.535 7.433 7.461 193,188 +0.02(+0.25%)
Sep 21, 2016 7.395 7.447 7.388 7.442 303,731 +0.07(+0.88%)
Sep 20, 2016 7.335 7.395 7.321 7.377 117,330 +0.08(+1.08%)
Sep 19, 2016 7.312 7.368 7.224 7.298 125,290 +0.00(+0.00%)
Sep 16, 2016 7.312 7.321 7.274 7.298 54,587 -0.00(-0.06%)
Sep 15, 2016 7.265 7.321 7.265 7.302 92,415 +0.02(+0.26%)
Sep 14, 2016 7.279 7.372 7.242 7.284 173,257 +0.00(+0.00%)
Sep 13, 2016 7.344 7.344 7.186 7.284 218,397 -0.09(-1.26%)
Sep 12, 2016 7.298 7.395 7.202 7.377 238,695 +0.08(+1.15%)
Sep 09, 2016 7.451 7.451 7.263 7.293 268,205 -0.16(-2.13%)
Sep 08, 2016 7.461 7.483 7.439 7.451 115,110 +0.01(+0.09%)
Sep 07, 2016 7.398 7.467 7.398 7.444 184,281 +0.05(+0.62%)
Sep 06, 2016 7.412 7.412 7.357 7.398 136,464 +0.00(+0.06%)
Sep 02, 2016 7.403 7.394 7.394 7.394 125,731 +0.02(+0.25%)
Sep 01, 2016 7.398 7.424 7.329 7.375 153,842 -0.01(-0.13%)
Aug 31, 2016 7.394 7.412 7.347 7.384 174,017 +0.04(+0.50%)
Aug 30, 2016 7.361 7.364 7.301 7.347 164,987 +0.00(+0.06%)
Aug 29, 2016 7.329 7.362 7.320 7.343 129,697 +0.02(+0.25%)
Aug 26, 2016 7.343 7.366 7.301 7.324 146,259 -0.01(-0.19%)
Aug 25, 2016 7.329 7.347 7.324 7.338 103,248 +0.00(+0.00%)
Aug 24, 2016 7.329 7.338 7.287 7.338 162,141 +0.02(+0.32%)
Aug 23, 2016 7.320 7.343 7.273 7.315 198,280 +0.02(+0.32%)
Aug 22, 2016 7.320 7.320 7.260 7.292 99,513 -0.03(-0.38%)
Aug 19, 2016 7.329 7.329 7.306 7.320 65,756 -0.01(-0.13%)
Aug 18, 2016 7.315 7.333 7.306 7.329 205,504 +0.02(+0.25%)
Aug 17, 2016 7.343 7.343 7.292 7.310 81,251 -0.02(-0.25%)
Aug 16, 2016 7.310 7.329 7.283 7.329 95,750 +0.03(+0.38%)
Aug 15, 2016 7.310 7.329 7.283 7.301 171,712 -0.01(-0.13%)
Aug 12, 2016 7.260 7.324 7.260 7.310 128,464 +0.06(+0.83%)
Aug 11, 2016 7.260 7.273 7.232 7.250 95,637 +0.03(+0.48%)
Aug 10, 2016 7.280 7.280 7.181 7.216 251,263 -0.01(-0.19%)
Aug 09, 2016 7.239 7.248 7.197 7.229 135,624 +0.02(+0.25%)
Aug 08, 2016 7.220 7.220 7.138 7.211 119,763 +0.00(+0.00%)
Aug 05, 2016 7.257 7.257 7.161 7.211 120,743 +0.00(+0.06%)
Aug 04, 2016 7.243 7.307 7.206 7.206 69,616 -0.02(-0.25%)
Aug 03, 2016 7.211 7.243 7.205 7.225 81,465 +0.04(+0.51%)
Aug 02, 2016 7.202 7.243 7.162 7.188 118,001 -0.03(-0.38%)
Aug 01, 2016 7.303 7.303 7.174 7.216 218,652 -0.08(-1.07%)
Jul 29, 2016 7.234 7.294 7.179 7.294 145,148 +0.07(+0.95%)
Jul 28, 2016 7.261 7.261 7.174 7.225 50,767 +0.00(+0.00%)
Jul 27, 2016 7.211 7.248 7.202 7.225 42,512 -0.02(-0.27%)
Jul 26, 2016 7.243 7.261 7.170 7.245 112,530 +0.00(+0.02%)
Jul 25, 2016 7.284 7.367 7.212 7.243 86,482 +0.00(+0.06%)
Jul 22, 2016 7.225 7.239 7.175 7.239 55,958 +0.04(+0.57%)
Jul 21, 2016 7.179 7.216 7.167 7.197 109,685 +0.04(+0.58%)
Jul 20, 2016 7.124 7.196 7.092 7.156 169,283 +0.06(+0.84%)
Jul 19, 2016 7.174 7.229 7.087 7.096 151,169 -0.04(-0.51%)
Jul 18, 2016 7.174 7.174 7.101 7.133 98,336 +0.05(+0.71%)
Jul 15, 2016 7.019 7.092 7.019 7.083 106,957 +0.08(+1.11%)
Jul 14, 2016 7.142 7.142 6.986 7.005 121,524 -0.00(-0.03%)
Jul 13, 2016 6.993 7.030 6.975 7.007 105,953 +0.01(+0.13%)
Jul 12, 2016 6.989 7.016 6.980 6.998 166,524 +0.05(+0.65%)
Jul 11, 2016 7.003 7.003 6.943 6.952 52,211 -0.04(-0.52%)
Jul 08, 2016 7.021 6.952 6.952 6.989 66,851 +0.04(+0.52%)
Jul 07, 2016 6.934 6.966 6.855 6.952 278,343 +0.06(+0.92%)
Jul 06, 2016 6.875 6.921 6.816 6.889 80,620 +0.04(+0.53%)
Jul 05, 2016 6.875 6.902 6.825 6.852 119,137 -0.07(-1.05%)
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.