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 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
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%)
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.