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

KKR Income Opportunities Fund (NY: KIO )

13.32 +0.11 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.568 6.594 6.532 6.557 290,751 -0.01(-0.22%)
Mar 28, 2014 6.546 6.590 6.546 6.572 88,481 +0.02(+0.28%)
Mar 27, 2014 6.510 6.561 6.488 6.554 193,365 +0.05(+0.73%)
Mar 26, 2014 6.535 6.583 6.506 6.506 370,100 -0.03(-0.39%)
Mar 25, 2014 6.535 6.561 6.510 6.532 246,202 -0.02(-0.34%)
Mar 24, 2014 6.612 6.612 6.524 6.554 108,852 -0.01(-0.18%)
Mar 21, 2014 6.609 6.627 6.535 6.565 175,746 -0.02(-0.27%)
Mar 20, 2014 6.590 6.612 6.549 6.583 148,721 -0.01(-0.16%)
Mar 19, 2014 6.609 6.623 6.587 6.594 138,469 -0.01(-0.12%)
Mar 18, 2014 6.627 6.667 6.590 6.601 191,554 -0.03(-0.39%)
Mar 17, 2014 6.631 6.653 6.601 6.627 116,015 +0.00(+0.00%)
Mar 14, 2014 6.639 6.645 6.594 6.627 62,666 -0.00(-0.06%)
Mar 13, 2014 6.660 6.682 6.616 6.631 64,733 -0.02(-0.25%)
Mar 12, 2014 6.618 6.658 6.600 6.647 66,340 +0.02(+0.33%)
Mar 11, 2014 6.625 6.647 6.582 6.625 125,589 -0.04(-0.55%)
Mar 10, 2014 6.644 6.665 6.633 6.662 56,429 +0.03(+0.50%)
Mar 07, 2014 6.680 6.684 6.607 6.629 144,238 -0.07(-0.98%)
Mar 06, 2014 6.713 6.723 6.671 6.695 53,999 -0.01(-0.11%)
Mar 05, 2014 6.746 6.746 6.658 6.702 175,689 +0.00(+0.05%)
Mar 04, 2014 6.691 6.738 6.673 6.698 229,420 +0.01(+0.22%)
Mar 03, 2014 6.655 6.691 6.625 6.684 53,070 +0.01(+0.22%)
Feb 28, 2014 6.662 6.669 6.611 6.669 112,658 +0.03(+0.50%)
Feb 27, 2014 6.625 6.636 6.600 6.636 145,036 +0.02(+0.33%)
Feb 26, 2014 6.655 6.655 6.585 6.614 212,164 -0.02(-0.33%)
Feb 25, 2014 6.636 6.655 6.607 6.636 93,867 +0.00(+0.00%)
Feb 24, 2014 6.669 6.669 6.622 6.636 87,970 +0.01(+0.11%)
Feb 21, 2014 6.636 6.651 6.611 6.629 139,370 +0.01(+0.22%)
Feb 20, 2014 6.647 6.662 6.614 6.614 59,953 -0.03(-0.49%)
Feb 19, 2014 6.709 6.717 6.640 6.647 73,205 -0.04(-0.65%)
Feb 18, 2014 6.680 6.717 6.582 6.691 69,897 -0.02(-0.27%)
Feb 14, 2014 6.702 6.709 6.709 6.709 90,228 +0.01(+0.22%)
Feb 13, 2014 6.647 6.698 6.647 6.695 90,834 -0.01(-0.11%)
Feb 12, 2014 6.695 6.731 6.684 6.702 94,476 -0.01(-0.16%)
Feb 11, 2014 6.647 6.713 6.622 6.713 240,001 +0.07(+1.04%)
Feb 10, 2014 6.924 6.924 6.629 6.644 206,391 +0.08(+1.17%)
Feb 07, 2014 6.541 6.600 6.541 6.567 68,606 +0.02(+0.33%)
Feb 06, 2014 6.541 6.560 6.494 6.545 190,913 +0.04(+0.59%)
Feb 05, 2014 6.478 6.510 6.420 6.507 68,266 +0.04(+0.67%)
Feb 04, 2014 6.424 6.464 6.413 6.463 89,981 +0.01(+0.22%)
Feb 03, 2014 6.463 6.471 6.402 6.449 162,272 -0.04(-0.56%)
Jan 31, 2014 6.474 6.496 6.405 6.485 125,630 +0.00(+0.00%)
Jan 30, 2014 6.442 6.503 6.442 6.485 233,154 +0.01(+0.22%)
Jan 29, 2014 6.605 6.605 6.427 6.471 317,024 -0.10(-1.54%)
Jan 28, 2014 6.564 6.583 6.536 6.572 163,319 +0.04(+0.67%)
Jan 27, 2014 6.565 6.572 6.510 6.529 127,143 -0.01(-0.11%)
Jan 24, 2014 6.590 6.623 6.492 6.536 257,573 -0.07(-1.04%)
Jan 23, 2014 6.619 6.652 6.601 6.605 254,745 -0.01(-0.22%)
Jan 22, 2014 6.615 6.631 6.601 6.619 97,156 +0.01(+0.16%)
Jan 21, 2014 6.641 6.655 6.594 6.608 141,150 +0.00(+0.00%)
Jan 17, 2014 6.594 6.608 6.608 6.608 99,421 +0.01(+0.22%)
Jan 16, 2014 6.608 6.641 6.572 6.594 157,668 -0.01(-0.22%)
Jan 15, 2014 6.590 6.659 6.590 6.608 143,666 +0.02(+0.27%)
Jan 14, 2014 6.648 6.663 6.590 6.590 109,686 -0.02(-0.33%)
Jan 13, 2014 6.626 6.687 6.612 6.612 178,969 -0.03(-0.49%)
Jan 10, 2014 6.626 6.659 6.605 6.644 175,279 +0.01(+0.16%)
Jan 09, 2014 6.583 6.641 6.568 6.634 193,302 +0.07(+1.08%)
Jan 08, 2014 6.549 6.592 6.538 6.563 376,274 -0.00(-0.05%)
Jan 07, 2014 6.527 6.570 6.491 6.567 193,434 +0.05(+0.83%)
Jan 06, 2014 6.527 6.563 6.509 6.513 218,550 -0.00(-0.06%)
Jan 03, 2014 6.534 6.552 6.491 6.516 100,215 +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.