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

KKR Income Opportunities Fund (NY: KIO )

13.45 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:44 PM 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 (%)
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%)
Mar 03, 2014 6.593 6.629 6.564 6.622 53,567 +0.01(+0.22%)
Feb 28, 2014 6.600 6.607 6.549 6.607 113,715 +0.03(+0.50%)
Feb 27, 2014 6.564 6.575 6.538 6.575 146,397 +0.02(+0.33%)
Feb 26, 2014 6.593 6.593 6.524 6.553 214,155 -0.02(-0.33%)
Feb 25, 2014 6.575 6.593 6.546 6.575 94,748 +0.00(+0.00%)
Feb 24, 2014 6.607 6.607 6.560 6.575 88,796 +0.01(+0.11%)
Feb 21, 2014 6.575 6.589 6.549 6.567 140,678 +0.01(+0.22%)
Feb 20, 2014 6.585 6.600 6.553 6.553 60,516 -0.03(-0.49%)
Feb 19, 2014 6.647 6.655 6.578 6.585 73,892 -0.04(-0.65%)
Feb 18, 2014 6.618 6.654 6.520 6.629 70,553 -0.02(-0.27%)
Feb 14, 2014 6.640 6.647 6.647 6.647 91,074 +0.01(+0.22%)
Feb 13, 2014 6.585 6.636 6.585 6.632 91,686 -0.01(-0.11%)
Feb 12, 2014 6.632 6.669 6.622 6.640 95,362 -0.01(-0.16%)
Feb 11, 2014 6.585 6.650 6.560 6.650 242,252 +0.07(+1.04%)
Feb 10, 2014 6.860 6.860 6.567 6.582 208,328 +0.08(+1.17%)
Feb 07, 2014 6.481 6.539 6.481 6.506 69,249 +0.02(+0.33%)
Feb 06, 2014 6.481 6.499 6.434 6.484 192,704 +0.04(+0.59%)
Feb 05, 2014 6.418 6.450 6.360 6.446 68,907 +0.04(+0.67%)
Feb 04, 2014 6.364 6.404 6.353 6.403 90,826 +0.01(+0.22%)
Feb 03, 2014 6.403 6.410 6.342 6.389 163,794 -0.04(-0.56%)
Jan 31, 2014 6.414 6.436 6.346 6.425 126,808 +0.00(+0.00%)
Jan 30, 2014 6.382 6.443 6.382 6.425 235,341 +0.01(+0.22%)
Jan 29, 2014 6.543 6.543 6.367 6.410 319,998 -0.10(-1.54%)
Jan 28, 2014 6.503 6.522 6.475 6.511 164,851 +0.04(+0.67%)
Jan 27, 2014 6.504 6.511 6.450 6.468 128,336 -0.01(-0.11%)
Jan 24, 2014 6.529 6.561 6.432 6.475 259,989 -0.07(-1.04%)
Jan 23, 2014 6.558 6.590 6.540 6.543 257,135 -0.01(-0.22%)
Jan 22, 2014 6.554 6.569 6.540 6.558 98,068 +0.01(+0.16%)
Jan 21, 2014 6.579 6.593 6.532 6.547 142,475 +0.00(+0.00%)
Jan 17, 2014 6.532 6.547 6.547 6.547 100,354 +0.01(+0.22%)
Jan 16, 2014 6.547 6.579 6.511 6.532 159,147 -0.01(-0.22%)
Jan 15, 2014 6.529 6.597 6.529 6.547 145,014 +0.02(+0.27%)
Jan 14, 2014 6.586 6.601 6.529 6.529 110,715 -0.02(-0.33%)
Jan 13, 2014 6.565 6.624 6.550 6.550 180,648 -0.03(-0.49%)
Jan 10, 2014 6.565 6.597 6.543 6.583 176,924 +0.01(+0.16%)
Jan 09, 2014 6.522 6.579 6.507 6.572 195,116 +0.07(+1.08%)
Jan 08, 2014 6.488 6.530 6.477 6.502 379,804 -0.00(-0.05%)
Jan 07, 2014 6.466 6.509 6.431 6.506 195,249 +0.05(+0.83%)
Jan 06, 2014 6.466 6.502 6.449 6.452 220,600 -0.00(-0.06%)
Jan 03, 2014 6.473 6.491 6.431 6.456 101,155 +0.04(+0.55%)
Jan 02, 2014 6.392 6.441 6.392 6.420 86,237 +0.02(+0.33%)
Dec 31, 2013 6.374 6.399 6.399 6.399 1,036,565 +0.04(+0.67%)
Dec 30, 2013 6.470 6.484 6.345 6.356 612,926 -0.09(-1.44%)
Dec 27, 2013 6.431 6.498 6.431 6.449 176,707 +0.00(+0.00%)
Dec 26, 2013 6.488 6.541 6.413 6.449 528,553 -0.05(-0.75%)
Dec 24, 2013 6.462 6.529 6.441 6.497 241,532 +0.06(+0.93%)
Dec 23, 2013 6.321 6.497 6.293 6.437 630,698 +0.08(+1.22%)
Dec 20, 2013 6.374 6.406 6.307 6.360 679,322 -0.02(-0.33%)
Dec 19, 2013 6.338 6.409 6.321 6.381 204,303 +0.01(+0.11%)
Dec 18, 2013 6.321 6.427 6.303 6.374 462,810 +0.04(+0.67%)
Dec 17, 2013 6.384 6.451 6.296 6.331 344,232 -0.08(-1.27%)
Dec 16, 2013 6.391 6.444 6.374 6.413 150,137 +0.00(+0.00%)
Dec 13, 2013 6.441 6.441 6.324 6.413 147,294 +0.03(+0.50%)
Dec 12, 2013 6.444 6.444 6.271 6.381 347,364 +0.05(+0.75%)
Dec 11, 2013 6.224 6.407 6.224 6.333 403,165 +0.11(+1.75%)
Dec 10, 2013 6.189 6.295 6.189 6.224 232,550 +0.02(+0.40%)
Dec 09, 2013 6.302 6.309 6.196 6.200 202,328 -0.11(-1.78%)
Dec 06, 2013 6.165 6.330 6.137 6.312 445,070 +0.18(+2.97%)
Dec 05, 2013 6.133 6.214 6.105 6.130 371,298 -0.00(-0.06%)
Dec 04, 2013 6.119 6.214 6.070 6.133 259,461 -0.01(-0.23%)
Dec 03, 2013 6.203 6.224 6.109 6.147 312,388 +0.01(+0.11%)
Dec 02, 2013 6.119 6.221 6.056 6.140 226,328 -0.02(-0.40%)
Nov 29, 2013 6.074 6.196 6.074 6.165 125,253 +0.07(+1.21%)
Nov 27, 2013 6.088 6.102 6.056 6.091 199,625 +0.00(+0.06%)
Nov 26, 2013 6.014 6.126 6.014 6.088 242,516 +0.06(+1.05%)
Nov 25, 2013 6.088 6.088 6.000 6.025 419,533 -0.06(-0.98%)
Nov 22, 2013 6.116 6.147 6.063 6.084 193,488 -0.03(-0.46%)
Nov 21, 2013 6.074 6.242 6.070 6.112 353,406 -0.02(-0.34%)
Nov 20, 2013 6.133 6.203 6.049 6.133 260,659 -0.01(-0.23%)
Nov 19, 2013 6.168 6.182 6.126 6.147 148,146 -0.02(-0.34%)
Nov 18, 2013 6.210 6.260 6.158 6.168 343,825 -0.06(-0.99%)
Nov 15, 2013 6.228 6.267 6.224 6.230 69,318 -0.03(-0.41%)
Nov 14, 2013 6.140 6.295 6.140 6.256 277,580 +0.07(+1.13%)
Nov 12, 2013 6.354 6.354 6.182 6.186 212,292 -0.13(-2.00%)
Nov 11, 2013 6.200 6.326 6.175 6.312 278,071 +0.11(+1.75%)
Nov 08, 2013 6.284 6.318 6.168 6.203 358,707 -0.12(-1.94%)
Nov 07, 2013 6.260 6.344 6.242 6.326 278,573 -0.02(-0.33%)
Nov 06, 2013 6.305 6.407 6.281 6.347 230,867 +0.03(+0.42%)
Nov 05, 2013 6.286 6.321 6.206 6.321 177,099 +0.08(+1.28%)
Nov 04, 2013 6.258 6.283 6.238 6.241 111,486 +0.01(+0.11%)
Nov 01, 2013 6.202 6.269 6.202 6.234 82,711 +0.01(+0.22%)
Oct 31, 2013 6.283 6.283 6.182 6.220 227,782 -0.05(-0.72%)
Oct 30, 2013 6.206 6.283 6.150 6.265 296,022 +0.08(+1.29%)
Oct 29, 2013 6.182 6.209 6.154 6.185 210,559 +0.02(+0.28%)
Oct 28, 2013 6.168 6.213 6.147 6.168 233,586 -0.03(-0.56%)
Oct 25, 2013 6.216 6.234 6.171 6.202 239,874 +0.02(+0.40%)
Oct 24, 2013 6.178 6.227 6.126 6.178 277,016 +0.01(+0.15%)
Oct 23, 2013 6.171 6.237 6.147 6.169 217,471 +0.01(+0.18%)
Oct 22, 2013 6.178 6.193 6.117 6.157 119,394 +0.00(+0.00%)
Oct 21, 2013 6.129 6.182 6.119 6.157 132,026 -0.02(-0.39%)
Oct 18, 2013 6.175 6.220 6.147 6.182 106,694 +0.02(+0.34%)
Oct 17, 2013 6.077 6.195 6.070 6.161 99,659 +0.06(+0.91%)
Oct 16, 2013 6.101 6.140 6.025 6.105 141,585 +0.04(+0.69%)
Oct 15, 2013 6.126 6.157 6.049 6.063 255,543 -0.05(-0.80%)
Oct 14, 2013 6.130 6.154 6.098 6.112 84,805 -0.02(-0.34%)
Oct 11, 2013 6.175 6.199 6.129 6.133 96,532 -0.01(-0.23%)
Oct 10, 2013 6.157 6.189 6.084 6.147 154,351 +0.04(+0.68%)
Oct 09, 2013 6.182 6.209 6.094 6.105 177,564 -0.09(-1.38%)
Oct 08, 2013 6.201 6.221 6.176 6.190 101,580 +0.00(+0.00%)
Oct 07, 2013 6.121 6.225 6.121 6.190 258,951 +0.01(+0.11%)
Oct 04, 2013 6.104 6.183 6.069 6.183 215,582 +0.11(+1.88%)
Oct 03, 2013 6.073 6.104 6.052 6.069 205,352 -0.00(-0.06%)
Oct 02, 2013 6.059 6.107 6.035 6.073 138,231 -0.01(-0.17%)
Oct 01, 2013 5.983 6.083 5.983 6.083 169,597 +0.02(+0.40%)
Sep 27, 2013 6.128 6.128 6.052 6.059 223,543 -0.03(-0.51%)
Sep 26, 2013 6.038 6.100 6.038 6.090 216,675 +0.03(+0.46%)
Sep 25, 2013 6.093 6.076 6.042 6.062 318,059 -0.01(-0.23%)
Sep 24, 2013 6.104 6.109 6.055 6.076 169,744 +0.00(+0.06%)
Sep 23, 2013 6.131 6.138 6.073 6.073 297,835 -0.11(-1.84%)
Sep 20, 2013 6.187 6.187 6.093 6.187 157,275 +0.01(+0.22%)
Sep 19, 2013 6.256 6.268 6.156 6.173 144,393 -0.12(-1.92%)
Sep 18, 2013 6.152 6.311 6.107 6.294 291,216 +0.17(+2.82%)
Sep 17, 2013 6.239 6.277 5.979 6.121 602,917 -0.10(-1.56%)
Sep 16, 2013 6.277 6.294 6.197 6.218 98,405 -0.04(-0.61%)
Sep 13, 2013 6.253 6.294 6.176 6.256 108,890 +0.02(+0.35%)
Sep 12, 2013 6.346 6.360 6.183 6.234 155,529 -0.08(-1.22%)
Sep 11, 2013 6.346 6.346 6.294 6.311 62,256 +0.01(+0.11%)
Sep 10, 2013 6.311 6.325 6.259 6.304 120,563 +0.10(+1.56%)
Sep 09, 2013 6.242 6.311 6.187 6.208 271,816 -0.09(-1.48%)
Sep 06, 2013 6.291 6.308 6.254 6.301 81,940 +0.08(+1.22%)
Sep 05, 2013 6.239 6.329 6.225 6.225 98,636 -0.09(-1.37%)
Sep 04, 2013 6.363 6.398 6.311 6.311 202,073 -0.03(-0.44%)
Sep 03, 2013 6.346 6.398 6.301 6.339 135,050 +0.01(+0.16%)
Aug 30, 2013 6.342 6.363 6.318 6.329 90,612 -0.03(-0.44%)
Aug 29, 2013 6.201 6.376 6.173 6.356 150,697 +0.15(+2.40%)
Aug 28, 2013 6.152 6.225 6.138 6.208 139,307 +0.10(+1.58%)
Aug 27, 2013 6.156 6.208 6.097 6.111 318,678 -0.08(-1.23%)
Aug 26, 2013 6.273 6.273 6.173 6.187 248,174 -0.02(-0.39%)
Aug 23, 2013 6.239 6.239 6.208 6.211 199,213 -0.01(-0.22%)
Aug 22, 2013 6.173 6.259 6.156 6.225 153,447 +0.00(+0.00%)
Aug 21, 2013 6.363 6.394 6.138 6.225 252,861 -0.16(-2.44%)
Aug 20, 2013 6.277 6.463 6.270 6.380 216,048 +0.11(+1.77%)
Aug 19, 2013 6.301 6.346 6.253 6.270 87,012 -0.07(-1.09%)
Aug 16, 2013 6.380 6.481 6.339 6.339 129,030 -0.03(-0.54%)
Aug 15, 2013 6.398 6.398 6.277 6.374 85,433 -0.02(-0.38%)
Aug 14, 2013 6.225 6.408 6.173 6.398 227,426 +0.18(+2.83%)
Aug 13, 2013 6.201 6.256 6.111 6.221 500,003 -0.09(-1.48%)
Aug 12, 2013 6.377 6.380 6.221 6.315 432,712 -0.08(-1.30%)
Aug 09, 2013 6.657 6.657 6.380 6.398 440,687 -0.28(-4.15%)
Aug 08, 2013 6.692 6.695 6.640 6.674 117,056 -0.02(-0.26%)
Aug 07, 2013 6.744 6.744 6.633 6.692 278,198 -0.05(-0.77%)
Aug 06, 2013 6.806 6.844 6.623 6.744 420,327 -0.09(-1.27%)
Aug 05, 2013 6.847 6.872 6.792 6.830 487,312 -0.02(-0.25%)
Aug 02, 2013 6.865 6.871 6.844 6.847 192,192 -0.02(-0.25%)
Aug 01, 2013 6.878 6.878 6.847 6.865 246,844 -0.02(-0.25%)
Jul 31, 2013 6.875 6.882 6.844 6.882 957,049 +0.00(+0.00%)
Jul 30, 2013 6.882 6.882 6.827 6.882 394,947 +0.00(+0.00%)
Jul 29, 2013 6.865 6.882 6.827 6.882 1,087,155 +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.