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

KKR Income Opportunities Fund (NY: KIO )

13.46 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2016 7.442 7.494 7.382 7.423 212,771 +0.04(+0.58%)
Nov 29, 2016 7.380 7.385 7.328 7.380 142,142 +0.00(+0.00%)
Nov 28, 2016 7.390 7.413 7.376 7.380 141,419 +0.03(+0.39%)
Nov 25, 2016 7.314 7.373 7.314 7.352 48,814 +0.05(+0.71%)
Nov 23, 2016 7.300 7.300 7.300 0 +0.03(+0.39%)
Nov 22, 2016 7.253 7.276 7.248 7.271 90,176 +0.06(+0.79%)
Nov 21, 2016 7.219 7.219 7.181 7.215 194,422 +0.04(+0.59%)
Nov 18, 2016 7.186 7.205 7.167 7.172 76,437 +0.00(+0.07%)
Nov 17, 2016 7.205 7.229 7.158 7.167 140,272 -0.00(-0.00%)
Nov 16, 2016 7.210 7.238 7.163 7.167 131,550 -0.04(-0.59%)
Nov 15, 2016 7.007 7.219 7.007 7.210 202,982 +0.21(+3.04%)
Nov 14, 2016 7.021 7.021 6.921 6.997 214,183 -0.06(-0.80%)
Nov 11, 2016 7.106 7.125 7.011 7.054 153,256 -0.07(-1.00%)
Nov 10, 2016 7.248 7.248 7.115 7.125 111,685 -0.09(-1.18%)
Nov 09, 2016 7.139 7.210 7.130 7.210 103,814 -0.01(-0.10%)
Nov 08, 2016 7.175 7.217 7.165 7.217 134,646 +0.00(+0.07%)
Nov 07, 2016 7.217 7.217 7.161 7.212 162,906 +0.07(+0.92%)
Nov 04, 2016 7.165 7.189 7.095 7.147 97,881 -0.00(-0.07%)
Nov 03, 2016 7.212 7.226 7.128 7.151 131,740 -0.09(-1.23%)
Nov 02, 2016 7.320 7.320 7.194 7.241 154,391 -0.09(-1.22%)
Nov 01, 2016 7.358 7.400 7.236 7.330 273,127 -0.03(-0.38%)
Oct 31, 2016 7.409 7.412 7.330 7.358 132,185 -0.03(-0.38%)
Oct 28, 2016 7.442 7.442 7.297 7.386 189,172 -0.05(-0.63%)
Oct 27, 2016 7.480 7.480 7.381 7.433 169,809 -0.04(-0.50%)
Oct 26, 2016 7.494 7.517 7.466 7.470 116,528 -0.05(-0.62%)
Oct 25, 2016 7.499 7.517 7.470 7.517 61,442 +0.02(+0.31%)
Oct 24, 2016 7.531 7.543 7.475 7.494 90,721 +0.01(+0.13%)
Oct 21, 2016 7.424 7.499 7.424 7.485 98,911 +0.03(+0.38%)
Oct 20, 2016 7.489 7.501 7.438 7.456 114,681 -0.06(-0.75%)
Oct 19, 2016 7.494 7.517 7.485 7.513 177,140 +0.04(+0.50%)
Oct 18, 2016 7.485 7.485 7.424 7.475 138,406 +0.04(+0.57%)
Oct 17, 2016 7.494 7.494 7.381 7.433 111,130 -0.05(-0.69%)
Oct 14, 2016 7.503 7.503 7.461 7.485 74,849 +0.02(+0.25%)
Oct 13, 2016 7.456 7.470 7.428 7.466 90,455 -0.01(-0.16%)
Oct 12, 2016 7.464 7.482 7.450 7.477 87,339 +0.03(+0.38%)
Oct 11, 2016 7.454 7.454 7.424 7.450 200,583 -0.00(-0.06%)
Oct 10, 2016 7.426 7.464 7.422 7.454 90,129 +0.04(+0.50%)
Oct 07, 2016 7.459 7.473 7.394 7.417 114,343 -0.05(-0.62%)
Oct 06, 2016 7.487 7.491 7.425 7.464 129,670 -0.03(-0.37%)
Oct 05, 2016 7.468 7.491 7.408 7.491 129,702 +0.06(+0.81%)
Oct 04, 2016 7.496 7.496 7.375 7.431 122,081 -0.06(-0.81%)
Oct 03, 2016 7.454 7.496 7.454 7.491 121,953 +0.03(+0.44%)
Sep 30, 2016 7.473 7.482 7.440 7.459 133,510 +0.03(+0.38%)
Sep 29, 2016 7.464 7.515 7.403 7.431 184,197 -0.06(-0.81%)
Sep 28, 2016 7.491 7.505 7.468 7.491 93,162 +0.01(+0.19%)
Sep 27, 2016 7.464 7.487 7.440 7.477 110,904 +0.02(+0.25%)
Sep 26, 2016 7.408 7.468 7.408 7.459 168,873 +0.04(+0.50%)
Sep 23, 2016 7.477 7.496 7.412 7.422 120,619 -0.04(-0.50%)
Sep 22, 2016 7.473 7.533 7.431 7.459 193,235 +0.02(+0.25%)
Sep 21, 2016 7.394 7.445 7.387 7.440 303,805 +0.07(+0.88%)
Sep 20, 2016 7.333 7.394 7.319 7.375 117,358 +0.08(+1.08%)
Sep 19, 2016 7.310 7.366 7.222 7.296 125,320 +0.00(+0.00%)
Sep 16, 2016 7.310 7.319 7.273 7.296 54,600 -0.00(-0.06%)
Sep 15, 2016 7.263 7.319 7.263 7.301 92,438 +0.02(+0.26%)
Sep 14, 2016 7.277 7.370 7.240 7.282 173,300 +0.00(+0.00%)
Sep 13, 2016 7.342 7.342 7.184 7.282 218,450 -0.09(-1.26%)
Sep 12, 2016 7.296 7.393 7.200 7.375 238,753 +0.08(+1.15%)
Sep 09, 2016 7.450 7.450 7.261 7.291 268,270 -0.16(-2.12%)
Sep 08, 2016 7.459 7.481 7.437 7.450 115,138 +0.01(+0.09%)
Sep 07, 2016 7.396 7.466 7.396 7.443 184,326 +0.05(+0.62%)
Sep 06, 2016 7.410 7.410 7.355 7.396 136,498 +0.00(+0.06%)
Sep 02, 2016 7.401 7.392 7.392 7.392 125,761 +0.02(+0.25%)
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.