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

KKR Income Opportunities Fund (NY: KIO )

13.42 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:46 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.762 6.762 6.609 6.680 218,445 -0.10(-1.54%)
Jul 30, 2014 6.833 6.833 6.769 6.784 147,650 -0.06(-0.82%)
Jul 29, 2014 6.818 6.844 6.792 6.840 206,533 +0.03(+0.38%)
Jul 28, 2014 6.863 6.863 6.777 6.814 281,344 -0.02(-0.33%)
Jul 25, 2014 6.848 6.859 6.825 6.837 113,701 +0.01(+0.16%)
Jul 24, 2014 6.840 6.851 6.825 6.825 145,094 +0.00(+0.00%)
Jul 23, 2014 6.867 6.870 6.825 6.825 212,988 -0.03(-0.44%)
Jul 22, 2014 6.863 6.882 6.814 6.855 264,039 -0.01(-0.22%)
Jul 21, 2014 6.885 6.885 6.810 6.870 148,354 -0.00(-0.05%)
Jul 18, 2014 6.829 6.878 6.803 6.874 184,728 +0.07(+1.04%)
Jul 17, 2014 6.807 6.810 6.777 6.803 151,429 -0.00(-0.05%)
Jul 16, 2014 6.814 6.848 6.788 6.807 228,004 -0.02(-0.27%)
Jul 15, 2014 6.822 6.882 6.810 6.825 172,474 +0.01(+0.22%)
Jul 14, 2014 6.822 6.822 6.792 6.810 60,717 +0.00(+0.00%)
Jul 11, 2014 6.803 6.822 6.754 6.810 158,659 +0.02(+0.33%)
Jul 10, 2014 6.788 6.867 6.766 6.788 119,300 -0.00(-0.03%)
Jul 09, 2014 6.812 6.816 6.779 6.790 157,263 +0.01(+0.16%)
Jul 08, 2014 6.849 6.849 6.775 6.779 239,368 -0.06(-0.82%)
Jul 07, 2014 6.816 6.853 6.816 6.834 156,593 +0.03(+0.44%)
Jul 03, 2014 6.864 6.805 6.805 6.805 85,612 -0.04(-0.60%)
Jul 02, 2014 6.886 6.890 6.823 6.846 79,385 -0.02(-0.27%)
Jul 01, 2014 6.942 6.942 6.860 6.864 253,572 -0.06(-0.91%)
Jun 30, 2014 6.860 6.957 6.860 6.927 335,734 +0.06(+0.87%)
Jun 27, 2014 6.812 6.872 6.796 6.868 116,075 +0.06(+0.93%)
Jun 26, 2014 6.797 6.805 6.768 6.805 91,767 +0.01(+0.11%)
Jun 25, 2014 6.742 6.816 6.742 6.797 157,263 +0.04(+0.55%)
Jun 24, 2014 6.730 6.797 6.730 6.760 123,551 +0.03(+0.39%)
Jun 23, 2014 6.764 6.764 6.723 6.734 181,440 +0.00(+0.06%)
Jun 20, 2014 6.749 6.749 6.712 6.730 93,829 +0.01(+0.17%)
Jun 19, 2014 6.723 6.730 6.678 6.719 219,677 -0.00(-0.06%)
Jun 18, 2014 6.730 6.730 6.693 6.723 177,552 +0.00(+0.06%)
Jun 17, 2014 6.697 6.723 6.645 6.719 222,606 +0.03(+0.39%)
Jun 16, 2014 6.756 6.756 6.667 6.693 198,139 -0.04(-0.55%)
Jun 13, 2014 6.764 6.797 6.727 6.730 113,975 -0.02(-0.28%)
Jun 12, 2014 6.742 6.749 6.719 6.749 135,079 +0.01(+0.11%)
Jun 11, 2014 6.729 6.743 6.725 6.742 148,620 +0.02(+0.25%)
Jun 10, 2014 6.710 6.725 6.692 6.725 86,587 +0.07(+1.00%)
Jun 06, 2014 6.688 6.703 6.644 6.659 170,851 +0.00(+0.00%)
Jun 05, 2014 6.707 6.707 6.625 6.659 166,929 -0.01(-0.11%)
Jun 04, 2014 6.684 6.699 6.666 6.666 128,398 +0.01(+0.11%)
Jun 03, 2014 6.707 6.729 6.651 6.659 371,819 -0.05(-0.72%)
Jun 02, 2014 6.721 6.753 6.707 6.707 142,488 -0.02(-0.33%)
May 30, 2014 6.769 6.780 6.729 6.729 172,746 -0.04(-0.60%)
May 29, 2014 6.773 6.791 6.755 6.769 207,493 +0.02(+0.33%)
May 28, 2014 6.732 6.751 6.710 6.747 179,325 +0.01(+0.22%)
May 27, 2014 6.710 6.740 6.707 6.732 180,561 +0.01(+0.22%)
May 23, 2014 6.725 6.718 6.718 6.718 97,587 +0.00(+0.06%)
May 22, 2014 6.688 6.714 6.688 6.714 60,390 +0.01(+0.11%)
May 21, 2014 6.707 6.714 6.677 6.707 86,210 +0.02(+0.28%)
May 20, 2014 6.673 6.699 6.662 6.688 70,851 +0.01(+0.22%)
May 19, 2014 6.703 6.718 6.673 6.673 77,687 -0.01(-0.11%)
May 16, 2014 6.670 6.688 6.659 6.681 63,068 +0.01(+0.17%)
May 15, 2014 6.718 6.718 6.666 6.670 82,038 -0.02(-0.25%)
May 14, 2014 6.697 6.705 6.668 6.686 154,102 +0.00(+0.05%)
May 13, 2014 6.686 6.712 6.668 6.683 206,879 +0.02(+0.33%)
May 12, 2014 6.668 6.668 6.657 6.661 75,292 -0.00(-0.06%)
May 09, 2014 6.686 6.719 6.653 6.664 95,517 -0.00(-0.05%)
May 08, 2014 6.664 6.668 6.632 6.668 122,623 +0.03(+0.50%)
May 07, 2014 6.609 6.639 6.602 6.635 122,020 +0.03(+0.39%)
May 06, 2014 6.584 6.617 6.584 6.609 99,595 +0.01(+0.17%)
May 05, 2014 6.584 6.613 6.569 6.598 168,607 +0.02(+0.33%)
May 02, 2014 6.631 6.646 6.576 6.576 120,372 -0.05(-0.72%)
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.