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

KKR Income Opportunities Fund (NY: KIO )

13.40 +0.02 (+0.15%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 13, 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 (%)
May 30, 2014 6.769 6.780 6.729 6.729 172,746 -0.04(-0.60%)
May 29, 2014 6.773 6.791 6.755 6.769 207,493 +0.02(+0.33%)
May 28, 2014 6.732 6.751 6.710 6.747 179,325 +0.01(+0.22%)
May 27, 2014 6.710 6.740 6.707 6.732 180,561 +0.01(+0.22%)
May 23, 2014 6.725 6.718 6.718 6.718 97,587 +0.00(+0.06%)
May 22, 2014 6.688 6.714 6.688 6.714 60,390 +0.01(+0.11%)
May 21, 2014 6.707 6.714 6.677 6.707 86,210 +0.02(+0.28%)
May 20, 2014 6.673 6.699 6.662 6.688 70,851 +0.01(+0.22%)
May 19, 2014 6.703 6.718 6.673 6.673 77,687 -0.01(-0.11%)
May 16, 2014 6.670 6.688 6.659 6.681 63,068 +0.01(+0.17%)
May 15, 2014 6.718 6.718 6.666 6.670 82,038 -0.02(-0.25%)
May 14, 2014 6.697 6.705 6.668 6.686 154,102 +0.00(+0.05%)
May 13, 2014 6.686 6.712 6.668 6.683 206,879 +0.02(+0.33%)
May 12, 2014 6.668 6.668 6.657 6.661 75,292 -0.00(-0.06%)
May 09, 2014 6.686 6.719 6.653 6.664 95,517 -0.00(-0.05%)
May 08, 2014 6.664 6.668 6.632 6.668 122,623 +0.03(+0.50%)
May 07, 2014 6.609 6.639 6.602 6.635 122,020 +0.03(+0.39%)
May 06, 2014 6.584 6.617 6.584 6.609 99,595 +0.01(+0.17%)
May 05, 2014 6.584 6.613 6.569 6.598 168,607 +0.02(+0.33%)
May 02, 2014 6.631 6.646 6.576 6.576 120,372 -0.05(-0.72%)
May 01, 2014 6.620 6.653 6.606 6.624 105,201 +0.01(+0.22%)
Apr 30, 2014 6.573 6.624 6.573 6.609 91,123 +0.02(+0.33%)
Apr 29, 2014 6.620 6.624 6.576 6.587 157,533 +0.01(+0.17%)
Apr 28, 2014 6.573 6.613 6.565 6.576 263,417 +0.01(+0.22%)
Apr 25, 2014 6.591 6.609 6.558 6.562 229,632 -0.01(-0.17%)
Apr 24, 2014 6.609 6.628 6.569 6.573 202,684 -0.01(-0.17%)
Apr 23, 2014 6.609 6.620 6.584 6.584 122,593 -0.01(-0.11%)
Apr 22, 2014 6.595 6.606 6.562 6.591 123,248 +0.01(+0.17%)
Apr 21, 2014 6.635 6.635 6.547 6.580 202,367 +0.01(+0.22%)
Apr 17, 2014 6.547 6.565 6.565 6.565 155,033 +0.03(+0.50%)
Apr 16, 2014 6.565 6.569 6.525 6.532 116,305 -0.01(-0.13%)
Apr 15, 2014 6.545 6.571 6.520 6.541 167,055 +0.01(+0.15%)
Apr 14, 2014 6.556 6.560 6.531 6.531 131,590 -0.01(-0.17%)
Apr 11, 2014 6.549 6.578 6.523 6.542 110,630 -0.02(-0.33%)
Apr 10, 2014 6.578 6.578 6.552 6.563 73,535 +0.00(+0.06%)
Apr 09, 2014 6.549 6.578 6.523 6.560 95,150 +0.01(+0.17%)
Apr 08, 2014 6.549 6.563 6.527 6.549 82,721 +0.00(+0.06%)
Apr 07, 2014 6.549 6.607 6.538 6.545 93,091 +0.01(+0.11%)
Apr 04, 2014 6.527 6.574 6.527 6.538 132,110 +0.02(+0.25%)
Apr 03, 2014 6.502 6.559 6.502 6.521 141,389 +0.01(+0.14%)
Apr 02, 2014 6.527 6.527 6.498 6.512 78,111 -0.01(-0.22%)
Apr 01, 2014 6.487 6.534 6.487 6.527 94,193 +0.03(+0.45%)
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%)
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.