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 (%)
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%)
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.