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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 6.768 6.779 6.727 6.727 172,788 -0.04(-0.60%)
May 29, 2014 6.771 6.790 6.753 6.768 207,543 +0.02(+0.33%)
May 28, 2014 6.731 6.749 6.709 6.746 179,369 +0.01(+0.22%)
May 27, 2014 6.709 6.738 6.705 6.731 180,605 +0.01(+0.22%)
May 23, 2014 6.723 6.716 6.716 6.716 97,611 +0.00(+0.06%)
May 22, 2014 6.687 6.712 6.687 6.712 60,405 +0.01(+0.11%)
May 21, 2014 6.705 6.712 6.675 6.705 86,231 +0.02(+0.28%)
May 20, 2014 6.672 6.698 6.661 6.687 70,868 +0.01(+0.22%)
May 19, 2014 6.701 6.716 6.672 6.672 77,706 -0.01(-0.11%)
May 16, 2014 6.668 6.687 6.657 6.679 63,084 +0.01(+0.17%)
May 15, 2014 6.716 6.716 6.664 6.668 82,058 -0.02(-0.25%)
May 14, 2014 6.696 6.703 6.666 6.685 154,140 +0.00(+0.05%)
May 13, 2014 6.685 6.710 6.666 6.681 206,929 +0.02(+0.33%)
May 12, 2014 6.666 6.666 6.655 6.659 75,310 -0.00(-0.06%)
May 09, 2014 6.685 6.718 6.652 6.663 95,540 -0.00(-0.05%)
May 08, 2014 6.663 6.666 6.630 6.666 122,653 +0.03(+0.50%)
May 07, 2014 6.608 6.637 6.600 6.633 122,050 +0.03(+0.39%)
May 06, 2014 6.582 6.615 6.582 6.608 99,619 +0.01(+0.17%)
May 05, 2014 6.582 6.611 6.567 6.597 168,648 +0.02(+0.33%)
May 02, 2014 6.630 6.644 6.575 6.575 120,401 -0.05(-0.72%)
May 01, 2014 6.619 6.652 6.604 6.622 105,227 +0.01(+0.22%)
Apr 30, 2014 6.571 6.622 6.571 6.608 91,145 +0.02(+0.33%)
Apr 29, 2014 6.619 6.622 6.575 6.586 157,572 +0.01(+0.17%)
Apr 28, 2014 6.571 6.611 6.564 6.575 263,481 +0.01(+0.22%)
Apr 25, 2014 6.589 6.608 6.556 6.560 229,688 -0.01(-0.17%)
Apr 24, 2014 6.608 6.626 6.567 6.571 202,733 -0.01(-0.17%)
Apr 23, 2014 6.608 6.619 6.582 6.582 122,623 -0.01(-0.11%)
Apr 22, 2014 6.593 6.604 6.560 6.589 123,278 +0.01(+0.17%)
Apr 21, 2014 6.633 6.633 6.545 6.578 202,417 +0.01(+0.22%)
Apr 17, 2014 6.545 6.564 6.564 6.564 155,071 +0.03(+0.50%)
Apr 16, 2014 6.564 6.567 6.524 6.531 116,333 -0.01(-0.13%)
Apr 15, 2014 6.544 6.569 6.518 6.539 167,096 +0.01(+0.15%)
Apr 14, 2014 6.555 6.558 6.529 6.529 131,622 -0.01(-0.17%)
Apr 11, 2014 6.547 6.576 6.522 6.540 110,657 -0.02(-0.33%)
Apr 10, 2014 6.576 6.576 6.551 6.562 73,553 +0.00(+0.06%)
Apr 09, 2014 6.547 6.576 6.522 6.558 95,173 +0.01(+0.17%)
Apr 08, 2014 6.547 6.561 6.525 6.547 82,741 +0.00(+0.06%)
Apr 07, 2014 6.547 6.605 6.536 6.544 93,114 +0.01(+0.11%)
Apr 04, 2014 6.525 6.573 6.525 6.536 132,142 +0.02(+0.25%)
Apr 03, 2014 6.500 6.557 6.500 6.520 141,423 +0.01(+0.14%)
Apr 02, 2014 6.525 6.525 6.496 6.511 78,130 -0.01(-0.22%)
Apr 01, 2014 6.485 6.533 6.485 6.525 94,216 +0.03(+0.45%)
Mar 31, 2014 6.507 6.533 6.471 6.496 293,478 -0.01(-0.22%)
Mar 28, 2014 6.485 6.529 6.485 6.511 89,311 +0.02(+0.28%)
Mar 27, 2014 6.449 6.500 6.427 6.493 195,179 +0.05(+0.73%)
Mar 26, 2014 6.475 6.522 6.445 6.445 373,572 -0.03(-0.39%)
Mar 25, 2014 6.475 6.500 6.449 6.471 248,512 -0.02(-0.34%)
Mar 24, 2014 6.551 6.551 6.464 6.493 109,873 -0.01(-0.18%)
Mar 21, 2014 6.547 6.565 6.475 6.504 177,394 -0.02(-0.27%)
Mar 20, 2014 6.529 6.551 6.488 6.522 150,116 -0.01(-0.16%)
Mar 19, 2014 6.547 6.562 6.525 6.532 139,768 -0.01(-0.12%)
Mar 18, 2014 6.565 6.605 6.529 6.540 193,351 -0.03(-0.39%)
Mar 17, 2014 6.569 6.591 6.540 6.565 117,104 +0.00(+0.00%)
Mar 14, 2014 6.577 6.584 6.533 6.565 63,254 -0.00(-0.06%)
Mar 13, 2014 6.598 6.620 6.555 6.569 65,341 -0.02(-0.25%)
Mar 12, 2014 6.557 6.596 6.538 6.585 66,963 +0.02(+0.33%)
Mar 11, 2014 6.564 6.585 6.520 6.564 126,768 -0.04(-0.55%)
Mar 10, 2014 6.582 6.604 6.571 6.600 56,958 +0.03(+0.50%)
Mar 07, 2014 6.618 6.622 6.546 6.567 145,592 -0.07(-0.98%)
Mar 06, 2014 6.650 6.661 6.609 6.632 54,506 -0.01(-0.11%)
Mar 05, 2014 6.683 6.683 6.597 6.639 177,338 +0.00(+0.05%)
Mar 04, 2014 6.629 6.676 6.611 6.636 231,573 +0.01(+0.22%)
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.