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

KKR Income Opportunities Fund (NY: KIO )

13.50 +0.08 (+0.60%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 (%)
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%)
Jun 01, 2016 6.774 6.846 6.756 6.801 194,675 +0.05(+0.74%)
May 31, 2016 6.760 6.769 6.742 6.751 88,951 +0.03(+0.40%)
May 27, 2016 6.747 6.724 6.724 6.724 62,973 +0.00(+0.05%)
May 26, 2016 6.720 6.742 6.699 6.721 71,099 +0.01(+0.08%)
May 25, 2016 6.670 6.715 6.670 6.715 100,541 +0.09(+1.29%)
May 24, 2016 6.661 6.689 6.625 6.630 76,208 -0.03(-0.41%)
May 23, 2016 6.639 6.666 6.630 6.657 104,351 +0.04(+0.61%)
May 20, 2016 6.639 6.648 6.589 6.616 57,591 +0.01(+0.14%)
May 19, 2016 6.643 6.643 6.582 6.607 93,151 -0.06(-0.88%)
May 18, 2016 6.630 6.693 6.566 6.666 77,800 +0.05(+0.68%)
May 17, 2016 6.616 6.625 6.548 6.620 65,560 +0.03(+0.48%)
May 16, 2016 6.630 6.679 6.566 6.589 158,321 +0.00(+0.07%)
May 13, 2016 6.571 6.598 6.553 6.584 87,590 +0.03(+0.48%)
May 12, 2016 6.602 6.602 6.535 6.553 161,583 -0.01(-0.17%)
May 11, 2016 6.573 6.573 6.537 6.564 76,509 +0.00(+0.00%)
May 10, 2016 6.582 6.591 6.521 6.564 113,182 +0.03(+0.48%)
May 09, 2016 6.578 6.609 6.519 6.533 63,574 -0.04(-0.68%)
May 06, 2016 6.622 6.622 6.528 6.578 119,766 -0.04(-0.67%)
May 05, 2016 6.604 6.645 6.569 6.622 103,465 +0.01(+0.20%)
May 04, 2016 6.609 6.609 6.578 6.609 82,156 -0.02(-0.34%)
May 03, 2016 6.586 6.645 6.556 6.631 44,321 +0.04(+0.68%)
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.