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

KKR Income Opportunities Fund (NY: KIO )

13.31 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2016 6.723 6.737 6.633 6.642 91,445 -0.06(-0.88%)
Apr 28, 2016 6.692 6.737 6.665 6.701 239,872 +0.03(+0.47%)
Apr 27, 2016 6.660 6.692 6.629 6.669 74,287 +0.03(+0.48%)
Apr 26, 2016 6.647 6.651 6.597 6.638 94,091 +0.02(+0.27%)
Apr 25, 2016 6.638 6.647 6.595 6.620 116,452 -0.01(-0.20%)
Apr 22, 2016 6.624 6.633 6.597 6.633 109,411 +0.02(+0.27%)
Apr 21, 2016 6.543 6.615 6.529 6.615 69,758 +0.09(+1.45%)
Apr 20, 2016 6.493 6.520 6.417 6.520 122,112 +0.03(+0.42%)
Apr 19, 2016 6.484 6.529 6.455 6.493 127,969 +0.04(+0.56%)
Apr 18, 2016 6.407 6.462 6.394 6.457 196,978 +0.06(+0.99%)
Apr 15, 2016 6.453 6.475 6.385 6.394 85,186 -0.07(-1.05%)
Apr 14, 2016 6.493 6.493 6.421 6.462 102,080 +0.01(+0.17%)
Apr 13, 2016 6.468 6.473 6.424 6.450 95,363 +0.00(+0.07%)
Apr 12, 2016 6.441 6.473 6.419 6.446 56,474 +0.00(+0.00%)
Apr 11, 2016 6.464 6.473 6.432 6.446 65,083 +0.02(+0.28%)
Apr 08, 2016 6.459 6.464 6.424 6.428 119,934 +0.00(+0.00%)
Apr 07, 2016 6.419 6.432 6.370 6.428 102,745 +0.01(+0.14%)
Apr 06, 2016 6.347 6.427 6.347 6.419 65,313 +0.05(+0.77%)
Apr 05, 2016 6.370 6.384 6.325 6.370 65,152 -0.02(-0.28%)
Apr 04, 2016 6.459 6.459 6.365 6.388 96,208 -0.05(-0.76%)
Apr 01, 2016 6.437 6.449 6.401 6.437 71,550 -0.01(-0.14%)
Mar 31, 2016 6.419 6.450 6.395 6.446 93,105 +0.03(+0.49%)
Mar 30, 2016 6.352 6.415 6.347 6.415 121,950 +0.09(+1.49%)
Mar 29, 2016 6.285 6.321 6.280 6.321 75,581 +0.03(+0.50%)
Mar 28, 2016 6.343 6.343 6.251 6.289 65,299 -0.01(-0.21%)
Mar 24, 2016 6.356 6.303 6.303 6.303 116,471 -0.06(-0.98%)
Mar 23, 2016 6.379 6.419 6.334 6.365 193,988 +0.00(+0.07%)
Mar 22, 2016 6.307 6.379 6.307 6.361 72,100 -0.00(-0.07%)
Mar 21, 2016 6.339 6.390 6.339 6.365 191,744 +0.01(+0.14%)
Mar 18, 2016 6.347 6.424 6.312 6.356 117,256 +0.02(+0.35%)
Mar 17, 2016 6.262 6.342 6.262 6.334 172,914 +0.08(+1.22%)
Mar 16, 2016 6.151 6.258 6.142 6.258 127,228 +0.11(+1.82%)
Mar 15, 2016 6.115 6.151 6.115 6.146 65,054 +0.00(+0.07%)
Mar 14, 2016 6.164 6.164 6.133 6.142 95,414 -0.02(-0.36%)
Mar 11, 2016 6.151 6.173 6.146 6.164 124,682 +0.04(+0.73%)
Mar 10, 2016 6.151 6.160 6.057 6.119 85,261 +0.02(+0.33%)
Mar 09, 2016 6.033 6.112 6.033 6.099 155,979 +0.04(+0.66%)
Mar 08, 2016 5.997 6.064 5.970 6.059 236,788 +0.08(+1.41%)
Mar 07, 2016 5.953 6.006 5.953 5.975 85,993 +0.03(+0.45%)
Mar 04, 2016 5.935 5.988 5.913 5.949 118,234 +0.04(+0.75%)
Mar 03, 2016 5.900 5.917 5.869 5.904 79,529 +0.03(+0.45%)
Mar 02, 2016 5.913 5.917 5.849 5.878 157,452 -0.03(-0.53%)
Mar 01, 2016 5.793 5.909 5.769 5.909 274,619 +0.14(+2.46%)
Feb 29, 2016 5.731 5.767 5.731 5.767 74,094 +0.07(+1.17%)
Feb 26, 2016 5.665 5.736 5.652 5.700 167,873 +0.07(+1.17%)
Feb 25, 2016 5.656 5.656 5.601 5.634 52,786 -0.01(-0.16%)
Feb 24, 2016 5.594 5.643 5.568 5.643 140,113 +0.05(+0.87%)
Feb 23, 2016 5.616 5.634 5.580 5.594 261,695 -0.01(-0.24%)
Feb 22, 2016 5.652 5.652 5.585 5.607 156,735 +0.02(+0.32%)
Feb 19, 2016 5.603 5.603 5.558 5.589 50,663 -0.01(-0.16%)
Feb 18, 2016 5.616 5.616 5.554 5.598 201,141 +0.03(+0.48%)
Feb 17, 2016 5.536 5.572 5.527 5.572 130,398 +0.08(+1.37%)
Feb 16, 2016 5.456 5.497 5.443 5.496 90,489 +0.05(+0.90%)
Feb 12, 2016 5.461 5.448 5.448 5.448 169,653 -0.01(-0.16%)
Feb 11, 2016 5.452 5.483 5.434 5.456 285,074 -0.04(-0.77%)
Feb 10, 2016 5.529 5.578 5.468 5.499 77,325 -0.00(-0.08%)
Feb 09, 2016 5.525 5.582 5.503 5.503 82,712 -0.07(-1.18%)
Feb 08, 2016 5.613 5.613 5.551 5.569 67,020 -0.05(-0.86%)
Feb 05, 2016 5.740 5.740 5.617 5.617 82,753 -0.09(-1.61%)
Feb 04, 2016 5.762 5.771 5.709 5.709 74,258 -0.04(-0.69%)
Feb 03, 2016 5.740 5.766 5.720 5.749 99,461 +0.03(+0.46%)
Feb 02, 2016 5.718 5.753 5.709 5.722 93,349 -0.03(-0.46%)
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.