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

KKR Income Opportunities Fund (NY: KIO )

13.38 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.