Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.37 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 7.690 7.690 7.690 0 +0.02(+0.31%)
Dec 29, 2016 7.642 7.666 7.609 7.666 101,397 +0.04(+0.50%)
Dec 28, 2016 7.623 7.647 7.590 7.628 141,149 +0.05(+0.64%)
Dec 27, 2016 7.570 7.594 7.527 7.580 156,745 +0.04(+0.51%)
Dec 23, 2016 7.542 7.542 7.542 0 -0.10(-1.31%)
Dec 22, 2016 7.604 7.642 7.604 7.642 130,961 +0.04(+0.57%)
Dec 21, 2016 7.580 7.599 7.551 7.599 109,058 +0.04(+0.50%)
Dec 20, 2016 7.608 7.608 7.522 7.561 190,484 -0.02(-0.31%)
Dec 19, 2016 7.532 7.589 7.532 7.584 100,073 +0.06(+0.82%)
Dec 16, 2016 7.503 7.527 7.480 7.522 194,478 +0.07(+0.90%)
Dec 15, 2016 7.432 7.484 7.432 7.456 63,093 -0.00(-0.06%)
Dec 14, 2016 7.446 7.512 7.430 7.460 272,118 -0.01(-0.13%)
Dec 13, 2016 7.499 7.532 7.470 7.470 195,585 -0.02(-0.32%)
Dec 12, 2016 7.456 7.513 7.446 7.494 204,505 +0.03(+0.39%)
Dec 09, 2016 7.413 7.470 7.381 7.465 217,679 +0.09(+1.16%)
Dec 08, 2016 7.413 7.418 7.370 7.379 168,539 -0.05(-0.61%)
Dec 07, 2016 7.377 7.444 7.377 7.425 183,280 +0.04(+0.58%)
Dec 06, 2016 7.373 7.382 7.339 7.382 109,353 +0.03(+0.39%)
Dec 05, 2016 7.344 7.387 7.339 7.354 119,454 -0.00(-0.06%)
Dec 02, 2016 7.335 7.406 7.335 7.358 105,915 +0.01(+0.19%)
Dec 01, 2016 7.396 7.396 7.321 7.344 136,360 -0.08(-1.08%)
Nov 30, 2016 7.444 7.496 7.384 7.425 212,719 +0.04(+0.58%)
Nov 29, 2016 7.382 7.387 7.330 7.382 142,108 +0.00(+0.00%)
Nov 28, 2016 7.392 7.415 7.377 7.382 141,385 +0.03(+0.39%)
Nov 25, 2016 7.316 7.375 7.316 7.354 48,802 +0.05(+0.71%)
Nov 23, 2016 7.302 7.302 7.302 0 +0.03(+0.39%)
Nov 22, 2016 7.254 7.278 7.250 7.273 90,154 +0.06(+0.79%)
Nov 21, 2016 7.221 7.221 7.183 7.216 194,374 +0.04(+0.59%)
Nov 18, 2016 7.188 7.207 7.169 7.174 76,418 +0.00(+0.07%)
Nov 17, 2016 7.207 7.231 7.160 7.169 140,238 -0.00(-0.00%)
Nov 16, 2016 7.212 7.240 7.164 7.169 131,518 -0.04(-0.59%)
Nov 15, 2016 7.008 7.221 7.008 7.212 202,933 +0.21(+3.04%)
Nov 14, 2016 7.022 7.022 6.923 6.999 214,131 -0.06(-0.80%)
Nov 11, 2016 7.108 7.127 7.013 7.056 153,219 -0.07(-1.00%)
Nov 10, 2016 7.250 7.250 7.117 7.127 111,658 -0.09(-1.18%)
Nov 09, 2016 7.141 7.212 7.132 7.212 103,789 -0.01(-0.10%)
Nov 08, 2016 7.177 7.219 7.167 7.219 134,614 +0.00(+0.07%)
Nov 07, 2016 7.219 7.219 7.162 7.214 162,867 +0.07(+0.92%)
Nov 04, 2016 7.167 7.191 7.097 7.148 97,858 -0.00(-0.07%)
Nov 03, 2016 7.214 7.228 7.130 7.153 131,708 -0.09(-1.23%)
Nov 02, 2016 7.322 7.322 7.195 7.242 154,353 -0.09(-1.22%)
Nov 01, 2016 7.360 7.402 7.238 7.331 273,061 -0.03(-0.38%)
Oct 31, 2016 7.411 7.414 7.331 7.360 132,153 -0.03(-0.38%)
Oct 28, 2016 7.444 7.444 7.299 7.388 189,126 -0.05(-0.63%)
Oct 27, 2016 7.482 7.482 7.383 7.435 169,768 -0.04(-0.50%)
Oct 26, 2016 7.496 7.519 7.468 7.472 116,500 -0.05(-0.62%)
Oct 25, 2016 7.500 7.519 7.472 7.519 61,427 +0.02(+0.31%)
Oct 24, 2016 7.533 7.545 7.477 7.496 90,699 +0.01(+0.13%)
Oct 21, 2016 7.425 7.500 7.425 7.486 98,887 +0.03(+0.38%)
Oct 20, 2016 7.491 7.503 7.439 7.458 114,653 -0.06(-0.75%)
Oct 19, 2016 7.496 7.519 7.486 7.515 177,097 +0.04(+0.50%)
Oct 18, 2016 7.486 7.486 7.425 7.477 138,372 +0.04(+0.57%)
Oct 17, 2016 7.496 7.496 7.383 7.435 111,103 -0.05(-0.69%)
Oct 14, 2016 7.505 7.505 7.463 7.486 74,831 +0.02(+0.25%)
Oct 13, 2016 7.458 7.472 7.430 7.468 90,433 -0.01(-0.16%)
Oct 12, 2016 7.465 7.484 7.451 7.479 87,318 +0.03(+0.37%)
Oct 11, 2016 7.456 7.456 7.426 7.451 200,534 -0.00(-0.06%)
Oct 10, 2016 7.428 7.465 7.423 7.456 90,107 +0.04(+0.50%)
Oct 07, 2016 7.461 7.475 7.395 7.419 114,315 -0.05(-0.62%)
Oct 06, 2016 7.489 7.493 7.427 7.465 129,638 -0.03(-0.37%)
Oct 05, 2016 7.470 7.493 7.409 7.493 129,670 +0.06(+0.81%)
Oct 04, 2016 7.498 7.498 7.377 7.433 122,052 -0.06(-0.81%)
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.