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 6.509 6.534 6.472 6.498 293,407 -0.01(-0.22%)
Mar 28, 2014 6.487 6.531 6.487 6.512 89,290 +0.02(+0.28%)
Mar 27, 2014 6.451 6.502 6.429 6.494 195,132 +0.05(+0.73%)
Mar 26, 2014 6.476 6.523 6.447 6.447 373,481 -0.03(-0.39%)
Mar 25, 2014 6.476 6.502 6.451 6.472 248,451 -0.02(-0.34%)
Mar 24, 2014 6.552 6.552 6.465 6.494 109,846 -0.01(-0.18%)
Mar 21, 2014 6.549 6.567 6.476 6.506 177,351 -0.02(-0.27%)
Mar 20, 2014 6.531 6.552 6.490 6.523 150,080 -0.01(-0.16%)
Mar 19, 2014 6.549 6.563 6.527 6.534 139,734 -0.01(-0.12%)
Mar 18, 2014 6.567 6.607 6.531 6.542 193,304 -0.03(-0.39%)
Mar 17, 2014 6.571 6.593 6.542 6.567 117,075 +0.00(+0.00%)
Mar 14, 2014 6.579 6.585 6.534 6.567 63,239 -0.00(-0.06%)
Mar 13, 2014 6.600 6.622 6.556 6.571 65,325 -0.02(-0.25%)
Mar 12, 2014 6.558 6.598 6.540 6.587 66,947 +0.02(+0.33%)
Mar 11, 2014 6.565 6.587 6.522 6.565 126,737 -0.04(-0.55%)
Mar 10, 2014 6.583 6.605 6.573 6.602 56,945 +0.03(+0.50%)
Mar 07, 2014 6.620 6.623 6.547 6.569 145,556 -0.07(-0.98%)
Mar 06, 2014 6.652 6.663 6.610 6.634 54,493 -0.01(-0.11%)
Mar 05, 2014 6.685 6.685 6.598 6.641 177,294 +0.00(+0.05%)
Mar 04, 2014 6.630 6.677 6.612 6.638 231,516 +0.01(+0.22%)
Mar 03, 2014 6.594 6.630 6.565 6.623 53,554 +0.01(+0.22%)
Feb 28, 2014 6.602 6.609 6.551 6.609 113,688 +0.03(+0.49%)
Feb 27, 2014 6.565 6.576 6.540 6.576 146,361 +0.02(+0.33%)
Feb 26, 2014 6.594 6.594 6.526 6.554 214,103 -0.02(-0.33%)
Feb 25, 2014 6.576 6.594 6.547 6.576 94,724 +0.00(+0.00%)
Feb 24, 2014 6.609 6.609 6.562 6.576 88,774 +0.01(+0.11%)
Feb 21, 2014 6.576 6.591 6.551 6.569 140,644 +0.01(+0.22%)
Feb 20, 2014 6.587 6.602 6.555 6.555 60,501 -0.03(-0.49%)
Feb 19, 2014 6.648 6.656 6.580 6.587 73,874 -0.04(-0.65%)
Feb 18, 2014 6.620 6.656 6.522 6.630 70,536 -0.02(-0.27%)
Feb 14, 2014 6.641 6.648 6.648 6.648 91,052 +0.01(+0.22%)
Feb 13, 2014 6.587 6.638 6.587 6.634 91,664 -0.01(-0.11%)
Feb 12, 2014 6.634 6.670 6.623 6.641 95,339 -0.01(-0.16%)
Feb 11, 2014 6.587 6.652 6.562 6.652 242,193 +0.07(+1.04%)
Feb 10, 2014 6.862 6.862 6.569 6.583 208,277 +0.08(+1.17%)
Feb 07, 2014 6.482 6.541 6.482 6.508 69,233 +0.02(+0.33%)
Feb 06, 2014 6.482 6.500 6.435 6.486 192,657 +0.04(+0.59%)
Feb 05, 2014 6.419 6.451 6.362 6.448 68,890 +0.04(+0.67%)
Feb 04, 2014 6.365 6.406 6.355 6.405 90,804 +0.01(+0.22%)
Feb 03, 2014 6.405 6.412 6.344 6.391 163,754 -0.04(-0.56%)
Jan 31, 2014 6.416 6.437 6.347 6.426 126,777 +0.00(+0.00%)
Jan 30, 2014 6.383 6.444 6.383 6.426 235,284 +0.01(+0.22%)
Jan 29, 2014 6.545 6.545 6.369 6.412 319,921 -0.10(-1.54%)
Jan 28, 2014 6.505 6.524 6.477 6.513 164,811 +0.04(+0.67%)
Jan 27, 2014 6.505 6.512 6.452 6.469 128,305 -0.01(-0.11%)
Jan 24, 2014 6.530 6.563 6.434 6.477 259,926 -0.07(-1.04%)
Jan 23, 2014 6.559 6.591 6.541 6.545 257,072 -0.01(-0.22%)
Jan 22, 2014 6.556 6.571 6.541 6.559 98,044 +0.01(+0.16%)
Jan 21, 2014 6.581 6.595 6.534 6.548 142,440 +0.00(+0.00%)
Jan 17, 2014 6.534 6.548 6.548 6.548 100,329 +0.01(+0.22%)
Jan 16, 2014 6.548 6.581 6.512 6.534 159,109 -0.01(-0.22%)
Jan 15, 2014 6.530 6.599 6.530 6.548 144,979 +0.02(+0.27%)
Jan 14, 2014 6.588 6.602 6.530 6.530 110,688 -0.02(-0.33%)
Jan 13, 2014 6.566 6.626 6.552 6.552 180,604 -0.03(-0.49%)
Jan 10, 2014 6.566 6.599 6.545 6.584 176,881 +0.01(+0.16%)
Jan 09, 2014 6.523 6.581 6.509 6.574 195,068 +0.07(+1.08%)
Jan 08, 2014 6.489 6.532 6.479 6.504 379,712 -0.00(-0.05%)
Jan 07, 2014 6.468 6.511 6.432 6.507 195,201 +0.05(+0.83%)
Jan 06, 2014 6.468 6.504 6.450 6.454 220,547 -0.00(-0.06%)
Jan 03, 2014 6.475 6.493 6.432 6.457 101,131 +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.