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 (%)
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%)
Jul 01, 2016 6.880 6.925 6.925 6.925 102,923 +0.08(+1.13%)
Jun 30, 2016 6.843 6.848 6.816 6.848 98,051 +0.05(+0.67%)
Jun 29, 2016 6.830 6.848 6.780 6.802 198,991 +0.01(+0.13%)
Jun 28, 2016 6.821 6.825 6.752 6.793 195,872 +0.03(+0.47%)
Jun 27, 2016 6.893 6.893 6.734 6.762 132,924 -0.13(-1.91%)
Jun 24, 2016 6.948 7.030 6.852 6.893 97,084 -0.13(-1.81%)
Jun 23, 2016 7.003 7.016 6.966 7.021 165,160 +0.07(+0.98%)
Jun 22, 2016 6.957 6.974 6.921 6.952 112,265 +0.04(+0.53%)
Jun 21, 2016 6.912 6.952 6.880 6.916 86,688 +0.00(+0.07%)
Jun 20, 2016 7.043 7.043 6.898 6.912 82,694 -0.05(-0.78%)
Jun 17, 2016 6.830 6.966 6.830 6.966 83,570 +0.17(+2.47%)
Jun 16, 2016 6.807 6.830 6.793 6.798 102,041 -0.05(-0.73%)
Jun 15, 2016 6.852 6.889 6.821 6.848 63,163 +0.03(+0.40%)
Jun 14, 2016 6.893 6.912 6.816 6.821 478,266 -0.08(-1.12%)
Jun 13, 2016 6.880 6.947 6.857 6.898 189,996 +0.02(+0.26%)
Jun 10, 2016 6.902 6.943 6.862 6.880 108,209 -0.04(-0.53%)
Jun 09, 2016 6.939 6.939 6.871 6.916 117,081 +0.03(+0.43%)
Jun 08, 2016 6.850 6.891 6.849 6.887 119,611 +0.06(+0.86%)
Jun 07, 2016 6.859 6.878 6.801 6.828 139,642 -0.01(-0.13%)
Jun 06, 2016 6.774 6.855 6.774 6.837 206,349 +0.05(+0.80%)
Jun 03, 2016 6.747 6.828 6.745 6.783 155,978 -0.01(-0.20%)
Jun 02, 2016 6.783 6.810 6.738 6.796 182,626 -0.00(-0.07%)
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.