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

KKR Income Opportunities Fund (NY: KIO )

13.46 +0.00 (+0.03%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 23, 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 (%)
Apr 30, 2014 6.573 6.624 6.573 6.609 91,123 +0.02(+0.33%)
Apr 29, 2014 6.620 6.624 6.576 6.587 157,533 +0.01(+0.17%)
Apr 28, 2014 6.573 6.613 6.565 6.576 263,417 +0.01(+0.22%)
Apr 25, 2014 6.591 6.609 6.558 6.562 229,632 -0.01(-0.17%)
Apr 24, 2014 6.609 6.628 6.569 6.573 202,684 -0.01(-0.17%)
Apr 23, 2014 6.609 6.620 6.584 6.584 122,593 -0.01(-0.11%)
Apr 22, 2014 6.595 6.606 6.562 6.591 123,248 +0.01(+0.17%)
Apr 21, 2014 6.635 6.635 6.547 6.580 202,367 +0.01(+0.22%)
Apr 17, 2014 6.547 6.565 6.565 6.565 155,033 +0.03(+0.50%)
Apr 16, 2014 6.565 6.569 6.525 6.532 116,305 -0.01(-0.13%)
Apr 15, 2014 6.545 6.571 6.520 6.541 167,055 +0.01(+0.15%)
Apr 14, 2014 6.556 6.560 6.531 6.531 131,590 -0.01(-0.17%)
Apr 11, 2014 6.549 6.578 6.523 6.542 110,630 -0.02(-0.33%)
Apr 10, 2014 6.578 6.578 6.552 6.563 73,535 +0.00(+0.06%)
Apr 09, 2014 6.549 6.578 6.523 6.560 95,150 +0.01(+0.17%)
Apr 08, 2014 6.549 6.563 6.527 6.549 82,721 +0.00(+0.06%)
Apr 07, 2014 6.549 6.607 6.538 6.545 93,091 +0.01(+0.11%)
Apr 04, 2014 6.527 6.574 6.527 6.538 132,110 +0.02(+0.25%)
Apr 03, 2014 6.502 6.559 6.502 6.521 141,389 +0.01(+0.14%)
Apr 02, 2014 6.527 6.527 6.498 6.512 78,111 -0.01(-0.22%)
Apr 01, 2014 6.487 6.534 6.487 6.527 94,193 +0.03(+0.45%)
Mar 31, 2014 6.509 6.534 6.472 6.498 293,407 -0.01(-0.22%)
Mar 28, 2014 6.487 6.531 6.487 6.512 89,290 +0.02(+0.28%)
Mar 27, 2014 6.451 6.502 6.429 6.494 195,132 +0.05(+0.73%)
Mar 26, 2014 6.476 6.523 6.447 6.447 373,481 -0.03(-0.39%)
Mar 25, 2014 6.476 6.502 6.451 6.472 248,451 -0.02(-0.34%)
Mar 24, 2014 6.552 6.552 6.465 6.494 109,846 -0.01(-0.18%)
Mar 21, 2014 6.549 6.567 6.476 6.506 177,351 -0.02(-0.27%)
Mar 20, 2014 6.531 6.552 6.490 6.523 150,080 -0.01(-0.16%)
Mar 19, 2014 6.549 6.563 6.527 6.534 139,734 -0.01(-0.12%)
Mar 18, 2014 6.567 6.607 6.531 6.542 193,304 -0.03(-0.39%)
Mar 17, 2014 6.571 6.593 6.542 6.567 117,075 +0.00(+0.00%)
Mar 14, 2014 6.579 6.585 6.534 6.567 63,239 -0.00(-0.06%)
Mar 13, 2014 6.600 6.622 6.556 6.571 65,325 -0.02(-0.25%)
Mar 12, 2014 6.558 6.598 6.540 6.587 66,947 +0.02(+0.33%)
Mar 11, 2014 6.565 6.587 6.522 6.565 126,737 -0.04(-0.55%)
Mar 10, 2014 6.583 6.605 6.573 6.602 56,945 +0.03(+0.50%)
Mar 07, 2014 6.620 6.623 6.547 6.569 145,556 -0.07(-0.98%)
Mar 06, 2014 6.652 6.663 6.610 6.634 54,493 -0.01(-0.11%)
Mar 05, 2014 6.685 6.685 6.598 6.641 177,294 +0.00(+0.05%)
Mar 04, 2014 6.630 6.677 6.612 6.638 231,516 +0.01(+0.22%)
Mar 03, 2014 6.594 6.630 6.565 6.623 53,554 +0.01(+0.22%)
Feb 28, 2014 6.602 6.609 6.551 6.609 113,688 +0.03(+0.49%)
Feb 27, 2014 6.565 6.576 6.540 6.576 146,361 +0.02(+0.33%)
Feb 26, 2014 6.594 6.594 6.526 6.554 214,103 -0.02(-0.33%)
Feb 25, 2014 6.576 6.594 6.547 6.576 94,724 +0.00(+0.00%)
Feb 24, 2014 6.609 6.609 6.562 6.576 88,774 +0.01(+0.11%)
Feb 21, 2014 6.576 6.591 6.551 6.569 140,644 +0.01(+0.22%)
Feb 20, 2014 6.587 6.602 6.555 6.555 60,501 -0.03(-0.49%)
Feb 19, 2014 6.648 6.656 6.580 6.587 73,874 -0.04(-0.65%)
Feb 18, 2014 6.620 6.656 6.522 6.630 70,536 -0.02(-0.27%)
Feb 14, 2014 6.641 6.648 6.648 6.648 91,052 +0.01(+0.22%)
Feb 13, 2014 6.587 6.638 6.587 6.634 91,664 -0.01(-0.11%)
Feb 12, 2014 6.634 6.670 6.623 6.641 95,339 -0.01(-0.16%)
Feb 11, 2014 6.587 6.652 6.562 6.652 242,193 +0.07(+1.04%)
Feb 10, 2014 6.862 6.862 6.569 6.583 208,277 +0.08(+1.17%)
Feb 07, 2014 6.482 6.541 6.482 6.508 69,233 +0.02(+0.33%)
Feb 06, 2014 6.482 6.500 6.435 6.486 192,657 +0.04(+0.59%)
Feb 05, 2014 6.419 6.451 6.362 6.448 68,890 +0.04(+0.67%)
Feb 04, 2014 6.365 6.406 6.355 6.405 90,804 +0.01(+0.22%)
Feb 03, 2014 6.405 6.412 6.344 6.391 163,754 -0.04(-0.56%)
Jan 31, 2014 6.416 6.437 6.347 6.426 126,777 +0.00(+0.00%)
Jan 30, 2014 6.383 6.444 6.383 6.426 235,284 +0.01(+0.22%)
Jan 29, 2014 6.545 6.545 6.369 6.412 319,921 -0.10(-1.54%)
Jan 28, 2014 6.505 6.524 6.477 6.513 164,811 +0.04(+0.67%)
Jan 27, 2014 6.505 6.512 6.452 6.469 128,305 -0.01(-0.11%)
Jan 24, 2014 6.530 6.563 6.434 6.477 259,926 -0.07(-1.04%)
Jan 23, 2014 6.559 6.591 6.541 6.545 257,072 -0.01(-0.22%)
Jan 22, 2014 6.556 6.571 6.541 6.559 98,044 +0.01(+0.16%)
Jan 21, 2014 6.581 6.595 6.534 6.548 142,440 +0.00(+0.00%)
Jan 17, 2014 6.534 6.548 6.548 6.548 100,329 +0.01(+0.22%)
Jan 16, 2014 6.548 6.581 6.512 6.534 159,109 -0.01(-0.22%)
Jan 15, 2014 6.530 6.599 6.530 6.548 144,979 +0.02(+0.27%)
Jan 14, 2014 6.588 6.602 6.530 6.530 110,688 -0.02(-0.33%)
Jan 13, 2014 6.566 6.626 6.552 6.552 180,604 -0.03(-0.49%)
Jan 10, 2014 6.566 6.599 6.545 6.584 176,881 +0.01(+0.16%)
Jan 09, 2014 6.523 6.581 6.509 6.574 195,068 +0.07(+1.08%)
Jan 08, 2014 6.489 6.532 6.479 6.504 379,712 -0.00(-0.05%)
Jan 07, 2014 6.468 6.511 6.432 6.507 195,201 +0.05(+0.83%)
Jan 06, 2014 6.468 6.504 6.450 6.454 220,547 -0.00(-0.06%)
Jan 03, 2014 6.475 6.493 6.432 6.457 101,131 +0.04(+0.55%)
Jan 02, 2014 6.393 6.443 6.393 6.422 86,216 +0.02(+0.33%)
Dec 31, 2013 6.375 6.400 6.400 6.400 1,036,313 +0.04(+0.67%)
Dec 30, 2013 6.471 6.486 6.347 6.357 612,777 -0.09(-1.44%)
Dec 27, 2013 6.432 6.500 6.432 6.450 176,664 +0.00(+0.00%)
Dec 26, 2013 6.489 6.543 6.414 6.450 528,424 -0.05(-0.75%)
Dec 24, 2013 6.464 6.531 6.442 6.499 241,473 +0.06(+0.93%)
Dec 23, 2013 6.322 6.499 6.294 6.439 630,545 +0.08(+1.22%)
Dec 20, 2013 6.375 6.407 6.308 6.361 679,157 -0.02(-0.33%)
Dec 19, 2013 6.340 6.411 6.322 6.382 204,254 +0.01(+0.11%)
Dec 18, 2013 6.322 6.428 6.305 6.375 462,697 +0.04(+0.67%)
Dec 17, 2013 6.386 6.453 6.298 6.333 344,148 -0.08(-1.27%)
Dec 16, 2013 6.393 6.446 6.375 6.414 150,100 +0.00(+0.00%)
Dec 13, 2013 6.442 6.442 6.326 6.414 147,258 +0.03(+0.50%)
Dec 12, 2013 6.446 6.446 6.273 6.382 347,279 +0.05(+0.75%)
Dec 11, 2013 6.226 6.408 6.226 6.335 403,067 +0.11(+1.75%)
Dec 10, 2013 6.191 6.296 6.191 6.226 232,493 +0.02(+0.40%)
Dec 09, 2013 6.303 6.310 6.198 6.201 202,279 -0.11(-1.78%)
Dec 06, 2013 6.166 6.331 6.138 6.314 444,962 +0.18(+2.97%)
Dec 05, 2013 6.135 6.215 6.107 6.131 371,207 -0.00(-0.06%)
Dec 04, 2013 6.121 6.215 6.072 6.135 259,398 -0.01(-0.23%)
Dec 03, 2013 6.205 6.226 6.110 6.149 312,312 +0.01(+0.11%)
Dec 02, 2013 6.121 6.222 6.058 6.142 226,272 -0.02(-0.40%)
Nov 29, 2013 6.075 6.198 6.075 6.166 125,223 +0.07(+1.21%)
Nov 27, 2013 6.089 6.103 6.058 6.093 199,576 +0.00(+0.06%)
Nov 26, 2013 6.016 6.128 6.016 6.089 242,457 +0.06(+1.05%)
Nov 25, 2013 6.089 6.089 6.001 6.026 419,431 -0.06(-0.98%)
Nov 22, 2013 6.117 6.149 6.065 6.086 193,441 -0.03(-0.46%)
Nov 21, 2013 6.075 6.243 6.072 6.114 353,320 -0.02(-0.34%)
Nov 20, 2013 6.135 6.205 6.051 6.135 260,595 -0.01(-0.23%)
Nov 19, 2013 6.170 6.184 6.128 6.149 148,110 -0.02(-0.34%)
Nov 18, 2013 6.212 6.261 6.159 6.170 343,741 -0.06(-0.99%)
Nov 15, 2013 6.229 6.268 6.226 6.232 69,301 -0.03(-0.41%)
Nov 14, 2013 6.142 6.296 6.142 6.258 277,513 +0.07(+1.13%)
Nov 12, 2013 6.356 6.356 6.184 6.187 212,240 -0.13(-2.00%)
Nov 11, 2013 6.201 6.328 6.177 6.314 278,003 +0.11(+1.75%)
Nov 08, 2013 6.286 6.319 6.170 6.205 358,620 -0.12(-1.94%)
Nov 07, 2013 6.261 6.345 6.243 6.328 278,505 -0.02(-0.33%)
Nov 06, 2013 6.307 6.408 6.282 6.349 230,811 +0.03(+0.42%)
Nov 05, 2013 6.288 6.322 6.207 6.322 177,055 +0.08(+1.28%)
Nov 04, 2013 6.260 6.284 6.239 6.242 111,459 +0.01(+0.11%)
Nov 01, 2013 6.204 6.270 6.204 6.235 82,691 +0.01(+0.22%)
Oct 31, 2013 6.284 6.284 6.183 6.221 227,727 -0.05(-0.72%)
Oct 30, 2013 6.207 6.284 6.152 6.267 295,950 +0.08(+1.30%)
Oct 29, 2013 6.183 6.211 6.155 6.187 210,508 +0.02(+0.28%)
Oct 28, 2013 6.169 6.214 6.148 6.169 233,529 -0.03(-0.56%)
Oct 25, 2013 6.218 6.235 6.173 6.204 239,816 +0.02(+0.40%)
Oct 24, 2013 6.180 6.228 6.127 6.180 276,949 +0.01(+0.15%)
Oct 23, 2013 6.173 6.239 6.148 6.170 217,418 +0.01(+0.18%)
Oct 22, 2013 6.180 6.195 6.118 6.159 119,365 +0.00(+0.00%)
Oct 21, 2013 6.131 6.183 6.120 6.159 131,993 -0.02(-0.39%)
Oct 18, 2013 6.176 6.221 6.148 6.183 106,668 +0.02(+0.34%)
Oct 17, 2013 6.079 6.197 6.072 6.162 99,634 +0.06(+0.91%)
Oct 16, 2013 6.103 6.141 6.026 6.106 141,550 +0.04(+0.69%)
Oct 15, 2013 6.127 6.159 6.051 6.065 255,481 -0.05(-0.80%)
Oct 14, 2013 6.131 6.156 6.099 6.113 84,784 -0.02(-0.34%)
Oct 11, 2013 6.176 6.200 6.131 6.134 96,508 -0.01(-0.23%)
Oct 10, 2013 6.159 6.190 6.086 6.148 154,313 +0.04(+0.68%)
Oct 09, 2013 6.183 6.211 6.096 6.106 177,520 -0.09(-1.38%)
Oct 08, 2013 6.202 6.223 6.178 6.192 101,555 +0.00(+0.00%)
Oct 07, 2013 6.123 6.226 6.123 6.192 258,888 +0.01(+0.11%)
Oct 04, 2013 6.105 6.185 6.071 6.185 215,530 +0.11(+1.88%)
Oct 03, 2013 6.074 6.105 6.053 6.071 205,302 -0.00(-0.06%)
Oct 02, 2013 6.060 6.109 6.036 6.074 138,198 -0.01(-0.17%)
Oct 01, 2013 5.984 6.085 5.984 6.085 169,555 +0.02(+0.40%)
Sep 27, 2013 6.130 6.130 6.053 6.060 223,489 -0.03(-0.51%)
Sep 26, 2013 6.040 6.102 6.040 6.091 216,623 +0.03(+0.46%)
Sep 25, 2013 6.095 6.078 6.043 6.064 317,982 -0.01(-0.23%)
Sep 24, 2013 6.105 6.110 6.057 6.078 169,703 +0.00(+0.06%)
Sep 23, 2013 6.133 6.140 6.074 6.074 297,762 -0.11(-1.84%)
Sep 20, 2013 6.188 6.188 6.095 6.188 157,237 +0.01(+0.22%)
Sep 19, 2013 6.258 6.270 6.157 6.174 144,358 -0.12(-1.92%)
Sep 18, 2013 6.154 6.313 6.109 6.296 291,145 +0.17(+2.82%)
Sep 17, 2013 6.240 6.278 5.981 6.123 602,770 -0.10(-1.56%)
Sep 16, 2013 6.278 6.296 6.199 6.219 98,381 -0.04(-0.61%)
Sep 13, 2013 6.254 6.296 6.178 6.258 108,863 +0.02(+0.35%)
Sep 12, 2013 6.347 6.361 6.185 6.236 155,491 -0.08(-1.22%)
Sep 11, 2013 6.347 6.347 6.296 6.313 62,241 +0.01(+0.11%)
Sep 10, 2013 6.313 6.327 6.261 6.306 120,534 +0.10(+1.56%)
Sep 09, 2013 6.244 6.313 6.188 6.209 271,750 -0.09(-1.48%)
Sep 06, 2013 6.292 6.309 6.256 6.302 81,920 +0.08(+1.22%)
Sep 05, 2013 6.240 6.330 6.226 6.226 98,612 -0.09(-1.37%)
Sep 04, 2013 6.365 6.399 6.313 6.313 202,023 -0.03(-0.44%)
Sep 03, 2013 6.347 6.399 6.302 6.341 135,017 +0.01(+0.16%)
Aug 30, 2013 6.344 6.365 6.319 6.330 90,590 -0.03(-0.44%)
Aug 29, 2013 6.202 6.377 6.174 6.358 150,660 +0.15(+2.40%)
Aug 28, 2013 6.154 6.226 6.140 6.209 139,273 +0.10(+1.58%)
Aug 27, 2013 6.157 6.209 6.098 6.112 318,600 -0.08(-1.23%)
Aug 26, 2013 6.275 6.275 6.174 6.188 248,114 -0.02(-0.39%)
Aug 23, 2013 6.240 6.240 6.209 6.213 199,164 -0.01(-0.22%)
Aug 22, 2013 6.174 6.261 6.158 6.226 153,410 +0.00(+0.00%)
Aug 21, 2013 6.365 6.396 6.140 6.226 252,800 -0.16(-2.44%)
Aug 20, 2013 6.278 6.465 6.271 6.382 215,995 +0.11(+1.77%)
Aug 19, 2013 6.302 6.347 6.254 6.271 86,990 -0.07(-1.09%)
Aug 16, 2013 6.382 6.482 6.341 6.341 128,999 -0.03(-0.54%)
Aug 15, 2013 6.399 6.399 6.278 6.375 85,412 -0.02(-0.38%)
Aug 14, 2013 6.226 6.410 6.174 6.399 227,371 +0.18(+2.84%)
Aug 13, 2013 6.202 6.258 6.112 6.223 499,882 -0.09(-1.48%)
Aug 12, 2013 6.379 6.382 6.223 6.316 432,607 -0.08(-1.30%)
Aug 09, 2013 6.659 6.659 6.382 6.399 440,580 -0.28(-4.14%)
Aug 08, 2013 6.693 6.696 6.641 6.676 117,027 -0.02(-0.26%)
Aug 07, 2013 6.745 6.745 6.635 6.693 278,130 -0.05(-0.77%)
Aug 06, 2013 6.808 6.846 6.624 6.745 420,225 -0.09(-1.27%)
Aug 05, 2013 6.849 6.873 6.794 6.832 487,193 -0.02(-0.25%)
Aug 02, 2013 6.866 6.873 6.846 6.849 192,145 -0.02(-0.25%)
Aug 01, 2013 6.880 6.880 6.849 6.866 246,784 -0.02(-0.25%)
Jul 31, 2013 6.877 6.884 6.846 6.884 956,816 +0.00(+0.00%)
Jul 30, 2013 6.884 6.884 6.828 6.884 394,851 +0.00(+0.00%)
Jul 29, 2013 6.866 6.884 6.828 6.884 1,086,891 +0.00(+0.00%)
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.