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

KKR Income Opportunities Fund (NY: KIO )

13.46 -0.06 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2017 8.058 8.077 8.048 8.077 134,448 +0.03(+0.42%)
Jan 30, 2017 8.072 8.072 8.014 8.043 113,223 -0.03(-0.42%)
Jan 27, 2017 8.043 8.087 8.019 8.077 197,756 +0.06(+0.72%)
Jan 26, 2017 7.990 8.024 7.976 8.019 181,945 +0.07(+0.85%)
Jan 25, 2017 7.985 8.017 7.932 7.952 424,104 +0.02(+0.24%)
Jan 24, 2017 7.932 7.961 7.913 7.932 183,809 +0.03(+0.43%)
Jan 23, 2017 7.932 7.932 7.898 7.898 222,493 +0.04(+0.49%)
Jan 20, 2017 7.816 7.884 7.797 7.860 135,632 +0.04(+0.49%)
Jan 19, 2017 7.797 7.826 7.773 7.821 131,326 +0.02(+0.31%)
Jan 18, 2017 7.821 7.821 7.778 7.797 108,307 -0.02(-0.25%)
Jan 17, 2017 7.831 7.831 7.773 7.816 199,128 -0.02(-0.25%)
Jan 13, 2017 7.836 7.836 7.836 0 +0.04(+0.56%)
Jan 12, 2017 7.768 7.807 7.768 7.792 69,094 +0.05(+0.66%)
Jan 11, 2017 7.727 7.765 7.727 7.741 92,642 +0.02(+0.25%)
Jan 10, 2017 7.713 7.761 7.711 7.722 125,590 +0.03(+0.37%)
Jan 09, 2017 7.717 7.722 7.679 7.693 162,512 +0.00(+0.06%)
Jan 06, 2017 7.713 7.722 7.650 7.689 157,977 -0.00(-0.06%)
Jan 05, 2017 7.713 7.717 7.684 7.693 89,890 +0.00(+0.00%)
Jan 04, 2017 7.703 7.703 7.674 7.693 86,246 +0.02(+0.25%)
Jan 03, 2017 7.722 7.722 7.674 7.674 194,536 -0.01(-0.19%)
Dec 30, 2016 7.689 7.689 7.689 0 +0.02(+0.31%)
Dec 29, 2016 7.641 7.665 7.607 7.665 101,422 +0.04(+0.50%)
Dec 28, 2016 7.621 7.645 7.588 7.626 141,183 +0.05(+0.64%)
Dec 27, 2016 7.568 7.592 7.525 7.578 156,783 +0.04(+0.51%)
Dec 23, 2016 7.540 7.540 7.540 0 -0.10(-1.31%)
Dec 22, 2016 7.602 7.640 7.602 7.640 130,993 +0.04(+0.56%)
Dec 21, 2016 7.578 7.597 7.549 7.597 109,085 +0.04(+0.50%)
Dec 20, 2016 7.606 7.606 7.521 7.559 190,530 -0.02(-0.31%)
Dec 19, 2016 7.530 7.587 7.530 7.583 100,097 +0.06(+0.82%)
Dec 16, 2016 7.502 7.525 7.478 7.521 194,525 +0.07(+0.90%)
Dec 15, 2016 7.430 7.482 7.430 7.454 63,108 -0.00(-0.06%)
Dec 14, 2016 7.444 7.510 7.429 7.459 272,184 -0.01(-0.13%)
Dec 13, 2016 7.497 7.530 7.468 7.468 195,632 -0.02(-0.32%)
Dec 12, 2016 7.454 7.511 7.444 7.492 204,555 +0.03(+0.39%)
Dec 09, 2016 7.411 7.468 7.379 7.463 217,732 +0.09(+1.16%)
Dec 08, 2016 7.411 7.416 7.368 7.378 168,580 -0.05(-0.61%)
Dec 07, 2016 7.376 7.442 7.376 7.423 183,324 +0.04(+0.58%)
Dec 06, 2016 7.371 7.380 7.338 7.380 109,379 +0.03(+0.39%)
Dec 05, 2016 7.342 7.385 7.338 7.352 119,483 -0.00(-0.06%)
Dec 02, 2016 7.333 7.404 7.333 7.357 105,940 +0.01(+0.19%)
Dec 01, 2016 7.394 7.394 7.319 7.342 136,393 -0.08(-1.08%)
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%)
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.