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 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2014 6.279 6.330 6.330 6.330 386,975 +0.06(+1.00%)
Dec 30, 2014 6.322 6.365 6.252 6.268 660,439 -0.09(-1.35%)
Dec 29, 2014 6.397 6.471 6.303 6.354 519,221 -0.03(-0.49%)
Dec 26, 2014 6.385 6.409 6.369 6.385 206,157 +0.05(+0.73%)
Dec 24, 2014 6.276 6.338 6.338 6.338 250,210 +0.04(+0.62%)
Dec 23, 2014 6.354 6.354 6.262 6.300 367,759 +0.00(+0.00%)
Dec 22, 2014 6.366 6.366 6.276 6.300 196,520 -0.03(-0.55%)
Dec 19, 2014 6.280 6.358 6.242 6.335 294,522 +0.07(+1.05%)
Dec 18, 2014 6.234 6.350 6.234 6.269 286,562 +0.07(+1.18%)
Dec 17, 2014 6.052 6.257 6.052 6.196 311,594 +0.14(+2.25%)
Dec 16, 2014 6.086 6.121 5.962 6.059 531,518 -0.05(-0.82%)
Dec 15, 2014 6.168 6.176 6.052 6.110 281,096 -0.01(-0.19%)
Dec 12, 2014 6.145 6.191 6.083 6.121 341,982 -0.07(-1.13%)
Dec 11, 2014 6.211 6.280 6.164 6.191 227,017 -0.03(-0.47%)
Dec 10, 2014 6.382 6.413 6.220 6.220 249,297 -0.14(-2.24%)
Dec 09, 2014 6.355 6.416 6.316 6.363 157,253 -0.00(-0.06%)
Dec 08, 2014 6.416 6.451 6.366 6.366 151,402 -0.05(-0.78%)
Dec 05, 2014 6.470 6.493 6.397 6.416 190,879 -0.08(-1.18%)
Dec 04, 2014 6.463 6.513 6.448 6.493 118,870 +0.02(+0.30%)
Dec 03, 2014 6.543 6.566 6.470 6.474 148,129 -0.05(-0.77%)
Dec 02, 2014 6.536 6.586 6.513 6.524 130,251 -0.03(-0.53%)
Dec 01, 2014 6.578 6.613 6.555 6.559 128,866 -0.07(-1.04%)
Nov 28, 2014 6.609 6.628 6.559 6.628 125,442 +0.05(+0.70%)
Nov 26, 2014 6.532 6.582 6.582 6.582 231,102 +0.03(+0.47%)
Nov 25, 2014 6.559 6.586 6.528 6.551 319,397 +0.00(+0.00%)
Nov 24, 2014 6.609 6.636 6.540 6.551 273,883 -0.07(-1.10%)
Nov 21, 2014 6.636 6.674 6.597 6.624 241,511 +0.01(+0.12%)
Nov 20, 2014 6.597 6.616 6.518 6.616 261,148 +0.00(+0.00%)
Nov 19, 2014 6.578 6.616 6.551 6.616 227,133 +0.03(+0.47%)
Nov 18, 2014 6.528 6.586 6.493 6.586 159,172 +0.08(+1.30%)
Nov 17, 2014 6.563 6.593 6.482 6.501 209,728 -0.05(-0.82%)
Nov 14, 2014 6.555 6.597 6.528 6.555 202,530 +0.01(+0.18%)
Nov 13, 2014 6.640 6.647 6.543 6.543 286,273 -0.08(-1.25%)
Nov 12, 2014 6.660 6.672 6.611 6.626 162,977 -0.03(-0.40%)
Nov 11, 2014 6.683 6.714 6.623 6.653 242,638 -0.03(-0.46%)
Nov 10, 2014 6.634 6.706 6.634 6.683 136,295 +0.04(+0.57%)
Nov 07, 2014 6.687 6.741 6.592 6.645 282,420 -0.08(-1.25%)
Nov 06, 2014 6.618 6.737 6.611 6.729 97,230 +0.13(+1.91%)
Nov 05, 2014 6.744 6.744 6.580 6.603 279,977 -0.12(-1.76%)
Nov 04, 2014 6.733 6.741 6.695 6.722 115,829 -0.00(-0.06%)
Nov 03, 2014 6.771 6.771 6.702 6.725 192,542 +0.01(+0.17%)
Oct 31, 2014 6.702 6.779 6.697 6.714 163,233 +0.02(+0.23%)
Oct 30, 2014 6.672 6.722 6.653 6.699 84,282 +0.04(+0.57%)
Oct 29, 2014 6.626 6.687 6.622 6.660 216,301 +0.05(+0.69%)
Oct 28, 2014 6.741 6.741 6.599 6.615 321,840 -0.09(-1.31%)
Oct 27, 2014 6.722 6.714 6.714 6.702 94,337 -0.01(-0.17%)
Oct 24, 2014 6.722 6.767 6.657 6.714 204,757 +0.01(+0.11%)
Oct 23, 2014 6.825 6.825 6.704 6.706 223,290 -0.07(-1.01%)
Oct 22, 2014 6.760 6.779 6.699 6.775 204,021 +0.03(+0.45%)
Oct 21, 2014 6.710 6.802 6.691 6.744 216,524 +0.02(+0.28%)
Oct 20, 2014 6.657 6.737 6.657 6.725 75,366 +0.08(+1.27%)
Oct 17, 2014 6.531 6.683 6.511 6.641 156,653 +0.16(+2.47%)
Oct 16, 2014 6.443 6.534 6.364 6.481 103,007 +0.01(+0.18%)
Oct 15, 2014 6.458 6.489 6.328 6.469 357,312 -0.07(-1.11%)
Oct 14, 2014 6.683 6.683 6.524 6.542 167,431 -0.11(-1.72%)
Oct 13, 2014 6.767 6.778 6.588 6.657 168,161 -0.08(-1.19%)
Oct 10, 2014 6.760 6.760 6.683 6.737 81,258 -0.04(-0.56%)
Oct 09, 2014 6.752 6.836 6.734 6.775 107,644 -0.00(-0.06%)
Oct 08, 2014 6.794 6.855 6.779 6.779 160,364 +0.01(+0.20%)
Oct 07, 2014 6.705 6.800 6.690 6.765 268,201 +0.05(+0.73%)
Oct 06, 2014 6.655 6.724 6.637 6.716 113,508 +0.09(+1.32%)
Oct 03, 2014 6.674 6.678 6.591 6.629 135,042 -0.02(-0.23%)
Oct 02, 2014 6.655 6.682 6.595 6.644 216,132 +0.02(+0.29%)
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.