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%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2013 6.284 6.284 6.183 6.221 227,727 -0.05(-0.72%)
Oct 30, 2013 6.207 6.284 6.152 6.267 295,950 +0.08(+1.30%)
Oct 29, 2013 6.183 6.211 6.155 6.187 210,508 +0.02(+0.28%)
Oct 28, 2013 6.169 6.214 6.148 6.169 233,529 -0.03(-0.56%)
Oct 25, 2013 6.218 6.235 6.173 6.204 239,816 +0.02(+0.40%)
Oct 24, 2013 6.180 6.228 6.127 6.180 276,949 +0.01(+0.15%)
Oct 23, 2013 6.173 6.239 6.148 6.170 217,418 +0.01(+0.18%)
Oct 22, 2013 6.180 6.195 6.118 6.159 119,365 +0.00(+0.00%)
Oct 21, 2013 6.131 6.183 6.120 6.159 131,993 -0.02(-0.39%)
Oct 18, 2013 6.176 6.221 6.148 6.183 106,668 +0.02(+0.34%)
Oct 17, 2013 6.079 6.197 6.072 6.162 99,634 +0.06(+0.91%)
Oct 16, 2013 6.103 6.141 6.026 6.106 141,550 +0.04(+0.69%)
Oct 15, 2013 6.127 6.159 6.051 6.065 255,481 -0.05(-0.80%)
Oct 14, 2013 6.131 6.156 6.099 6.113 84,784 -0.02(-0.34%)
Oct 11, 2013 6.176 6.200 6.131 6.134 96,508 -0.01(-0.23%)
Oct 10, 2013 6.159 6.190 6.086 6.148 154,313 +0.04(+0.68%)
Oct 09, 2013 6.183 6.211 6.096 6.106 177,520 -0.09(-1.38%)
Oct 08, 2013 6.202 6.223 6.178 6.192 101,555 +0.00(+0.00%)
Oct 07, 2013 6.123 6.226 6.123 6.192 258,888 +0.01(+0.11%)
Oct 04, 2013 6.105 6.185 6.071 6.185 215,530 +0.11(+1.88%)
Oct 03, 2013 6.074 6.105 6.053 6.071 205,302 -0.00(-0.06%)
Oct 02, 2013 6.060 6.109 6.036 6.074 138,198 -0.01(-0.17%)
Oct 01, 2013 5.984 6.085 5.984 6.085 169,555 +0.02(+0.40%)
Sep 27, 2013 6.130 6.130 6.053 6.060 223,489 -0.03(-0.51%)
Sep 26, 2013 6.040 6.102 6.040 6.091 216,623 +0.03(+0.46%)
Sep 25, 2013 6.095 6.078 6.043 6.064 317,982 -0.01(-0.23%)
Sep 24, 2013 6.105 6.110 6.057 6.078 169,703 +0.00(+0.06%)
Sep 23, 2013 6.133 6.140 6.074 6.074 297,762 -0.11(-1.84%)
Sep 20, 2013 6.188 6.188 6.095 6.188 157,237 +0.01(+0.22%)
Sep 19, 2013 6.258 6.270 6.157 6.174 144,358 -0.12(-1.92%)
Sep 18, 2013 6.154 6.313 6.109 6.296 291,145 +0.17(+2.82%)
Sep 17, 2013 6.240 6.278 5.981 6.123 602,770 -0.10(-1.56%)
Sep 16, 2013 6.278 6.296 6.199 6.219 98,381 -0.04(-0.61%)
Sep 13, 2013 6.254 6.296 6.178 6.258 108,863 +0.02(+0.35%)
Sep 12, 2013 6.347 6.361 6.185 6.236 155,491 -0.08(-1.22%)
Sep 11, 2013 6.347 6.347 6.296 6.313 62,241 +0.01(+0.11%)
Sep 10, 2013 6.313 6.327 6.261 6.306 120,534 +0.10(+1.56%)
Sep 09, 2013 6.244 6.313 6.188 6.209 271,750 -0.09(-1.48%)
Sep 06, 2013 6.292 6.309 6.256 6.302 81,920 +0.08(+1.22%)
Sep 05, 2013 6.240 6.330 6.226 6.226 98,612 -0.09(-1.37%)
Sep 04, 2013 6.365 6.399 6.313 6.313 202,023 -0.03(-0.44%)
Sep 03, 2013 6.347 6.399 6.302 6.341 135,017 +0.01(+0.16%)
Aug 30, 2013 6.344 6.365 6.319 6.330 90,590 -0.03(-0.44%)
Aug 29, 2013 6.202 6.377 6.174 6.358 150,660 +0.15(+2.40%)
Aug 28, 2013 6.154 6.226 6.140 6.209 139,273 +0.10(+1.58%)
Aug 27, 2013 6.157 6.209 6.098 6.112 318,600 -0.08(-1.23%)
Aug 26, 2013 6.275 6.275 6.174 6.188 248,114 -0.02(-0.39%)
Aug 23, 2013 6.240 6.240 6.209 6.213 199,164 -0.01(-0.22%)
Aug 22, 2013 6.174 6.261 6.158 6.226 153,410 +0.00(+0.00%)
Aug 21, 2013 6.365 6.396 6.140 6.226 252,800 -0.16(-2.44%)
Aug 20, 2013 6.278 6.465 6.271 6.382 215,995 +0.11(+1.77%)
Aug 19, 2013 6.302 6.347 6.254 6.271 86,990 -0.07(-1.09%)
Aug 16, 2013 6.382 6.482 6.341 6.341 128,999 -0.03(-0.54%)
Aug 15, 2013 6.399 6.399 6.278 6.375 85,412 -0.02(-0.38%)
Aug 14, 2013 6.226 6.410 6.174 6.399 227,371 +0.18(+2.84%)
Aug 13, 2013 6.202 6.258 6.112 6.223 499,882 -0.09(-1.48%)
Aug 12, 2013 6.379 6.382 6.223 6.316 432,607 -0.08(-1.30%)
Aug 09, 2013 6.659 6.659 6.382 6.399 440,580 -0.28(-4.14%)
Aug 08, 2013 6.693 6.696 6.641 6.676 117,027 -0.02(-0.26%)
Aug 07, 2013 6.745 6.745 6.635 6.693 278,130 -0.05(-0.77%)
Aug 06, 2013 6.808 6.846 6.624 6.745 420,225 -0.09(-1.27%)
Aug 05, 2013 6.849 6.873 6.794 6.832 487,193 -0.02(-0.25%)
Aug 02, 2013 6.866 6.873 6.846 6.849 192,145 -0.02(-0.25%)
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.