Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KKR Income Opportunities Fund
(NY:
KIO
)
13.40
+0.01 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
6.625
6.625
6.585
6.605
86,649
-0.00(-0.06%)
May 28, 2015
6.621
6.625
6.593
6.609
42,035
-0.01(-0.18%)
May 27, 2015
6.609
6.629
6.589
6.621
149,340
+0.03(+0.43%)
May 26, 2015
6.593
6.605
6.577
6.593
88,100
-0.01(-0.12%)
May 22, 2015
6.621
6.601
6.601
6.601
94,964
-0.02(-0.25%)
May 21, 2015
6.601
6.625
6.601
6.617
106,392
+0.00(+0.03%)
May 20, 2015
6.617
6.621
6.605
6.615
63,336
-0.00(-0.03%)
May 19, 2015
6.629
6.629
6.597
6.617
158,736
+0.00(+0.06%)
May 18, 2015
6.617
6.634
6.601
6.613
104,549
+0.00(+0.00%)
May 15, 2015
6.617
6.617
6.601
6.613
119,208
+0.01(+0.12%)
May 14, 2015
6.621
6.621
6.597
6.605
146,400
+0.00(+0.03%)
May 13, 2015
6.655
6.655
6.599
6.603
97,904
-0.04(-0.55%)
May 12, 2015
6.692
6.692
6.635
6.639
82,957
-0.06(-0.84%)
May 11, 2015
6.732
6.732
6.684
6.696
150,368
-0.02(-0.30%)
May 08, 2015
6.716
6.716
6.672
6.716
84,460
+0.04(+0.54%)
May 07, 2015
6.615
6.684
6.615
6.680
83,560
+0.03(+0.42%)
May 06, 2015
6.639
6.655
6.599
6.651
118,957
+0.00(+0.00%)
May 05, 2015
6.655
6.655
6.620
6.651
99,558
-0.00(-0.06%)
May 04, 2015
6.664
6.664
6.637
6.655
107,102
+0.00(+0.00%)
May 01, 2015
6.655
6.655
6.643
6.655
106,849
+0.01(+0.12%)
Apr 30, 2015
6.651
6.655
6.635
6.647
54,449
-0.00(-0.06%)
Apr 29, 2015
6.631
6.660
6.615
6.651
133,649
+0.02(+0.37%)
Apr 28, 2015
6.615
6.651
6.615
6.627
85,513
+0.00(+0.00%)
Apr 27, 2015
6.651
6.660
6.607
6.627
122,349
-0.02(-0.24%)
Apr 24, 2015
6.639
6.651
6.623
6.643
60,853
+0.02(+0.25%)
Apr 23, 2015
6.643
6.647
6.615
6.627
137,273
+0.00(+0.05%)
Apr 22, 2015
6.647
6.647
6.603
6.623
145,261
-0.02(-0.24%)
Apr 21, 2015
6.623
6.639
6.611
6.639
66,624
+0.01(+0.12%)
Apr 20, 2015
6.623
6.641
6.603
6.631
104,023
+0.04(+0.55%)
Apr 17, 2015
6.615
6.631
6.579
6.595
61,619
-0.04(-0.55%)
Apr 16, 2015
6.696
6.696
6.615
6.631
75,237
-0.03(-0.39%)
Apr 15, 2015
6.649
6.657
6.629
6.657
78,205
+0.01(+0.18%)
Apr 14, 2015
6.645
6.673
6.629
6.645
77,146
+0.01(+0.12%)
Apr 13, 2015
6.645
6.665
6.625
6.637
117,897
+0.00(+0.00%)
Apr 10, 2015
6.637
6.657
6.625
6.637
83,988
+0.01(+0.18%)
Apr 09, 2015
6.625
6.649
6.613
6.625
90,210
+0.01(+0.12%)
Apr 08, 2015
6.698
6.722
6.617
6.617
152,761
-0.05(-0.72%)
Apr 07, 2015
6.613
6.665
6.610
6.665
89,193
+0.06(+0.97%)
Apr 06, 2015
6.625
6.637
6.591
6.601
121,494
-0.00(-0.06%)
Apr 02, 2015
6.657
6.605
6.605
6.605
107,661
-0.02(-0.36%)
Apr 01, 2015
6.609
6.629
6.585
6.629
38,445
+0.04(+0.61%)
Mar 31, 2015
6.585
6.637
6.585
6.589
130,909
-0.01(-0.12%)
Mar 30, 2015
6.625
6.641
6.597
6.597
133,632
+0.00(+0.06%)
Mar 27, 2015
6.589
6.613
6.569
6.593
37,246
+0.00(+0.06%)
Mar 26, 2015
6.589
6.605
6.569
6.589
81,442
+0.00(+0.06%)
Mar 25, 2015
6.605
6.605
6.561
6.585
85,287
+0.00(+0.06%)
Mar 24, 2015
6.561
6.589
6.541
6.581
90,720
+0.02(+0.24%)
Mar 23, 2015
6.565
6.565
6.531
6.565
98,925
+0.00(+0.06%)
Mar 20, 2015
6.533
6.561
6.493
6.561
114,028
+0.05(+0.74%)
Mar 19, 2015
6.565
6.573
6.509
6.513
75,115
-0.06(-0.97%)
Mar 18, 2015
6.545
6.577
6.505
6.577
95,163
+0.04(+0.67%)
Mar 17, 2015
6.573
6.593
6.533
6.533
62,318
-0.07(-1.11%)
Mar 16, 2015
6.613
6.625
6.597
6.607
126,665
+0.02(+0.26%)
Mar 13, 2015
6.617
6.617
6.569
6.589
91,529
+0.02(+0.30%)
Mar 12, 2015
6.597
6.621
6.565
6.569
88,332
+0.01(+0.09%)
Mar 11, 2015
6.575
6.575
6.536
6.563
146,865
+0.01(+0.12%)
Mar 10, 2015
6.591
6.603
6.555
6.555
81,761
-0.04(-0.54%)
Mar 09, 2015
6.559
6.599
6.544
6.591
85,433
+0.06(+0.97%)
Mar 06, 2015
6.643
6.647
6.528
6.528
112,317
-0.13(-1.91%)
Mar 05, 2015
6.722
6.722
6.647
6.655
99,871
-0.06(-0.83%)
Mar 04, 2015
6.691
6.714
6.659
6.710
119,878
+0.05(+0.72%)
Mar 03, 2015
6.699
6.710
6.655
6.663
109,602
-0.06(-0.89%)
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
.