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

KKR Income Opportunities Fund (NY: KIO )

13.40 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
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%)
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.