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

KKR Income Opportunities Fund (NY: KIO )

13.42 +0.02 (+0.18%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 14, 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, 2014 6.701 6.777 6.695 6.712 163,273 +0.02(+0.23%)
Oct 30, 2014 6.670 6.720 6.651 6.697 84,303 +0.04(+0.57%)
Oct 29, 2014 6.624 6.686 6.621 6.659 216,354 +0.05(+0.69%)
Oct 28, 2014 6.739 6.739 6.598 6.613 321,919 -0.09(-1.31%)
Oct 27, 2014 6.720 6.712 6.712 6.701 94,360 -0.01(-0.17%)
Oct 24, 2014 6.720 6.766 6.655 6.712 204,806 +0.01(+0.11%)
Oct 23, 2014 6.823 6.823 6.703 6.705 223,344 -0.07(-1.01%)
Oct 22, 2014 6.758 6.777 6.697 6.773 204,071 +0.03(+0.45%)
Oct 21, 2014 6.708 6.800 6.689 6.743 216,577 +0.02(+0.28%)
Oct 20, 2014 6.655 6.735 6.655 6.724 75,385 +0.08(+1.27%)
Oct 17, 2014 6.529 6.682 6.510 6.640 156,691 +0.16(+2.47%)
Oct 16, 2014 6.441 6.533 6.362 6.479 103,032 +0.01(+0.18%)
Oct 15, 2014 6.456 6.487 6.327 6.468 357,399 -0.07(-1.11%)
Oct 14, 2014 6.682 6.682 6.522 6.540 167,471 -0.11(-1.72%)
Oct 13, 2014 6.766 6.776 6.586 6.655 168,202 -0.08(-1.19%)
Oct 10, 2014 6.758 6.758 6.682 6.735 81,277 -0.04(-0.56%)
Oct 09, 2014 6.750 6.834 6.733 6.773 107,670 -0.00(-0.06%)
Oct 08, 2014 6.792 6.854 6.777 6.777 160,403 +0.01(+0.20%)
Oct 07, 2014 6.703 6.798 6.688 6.764 268,266 +0.05(+0.73%)
Oct 06, 2014 6.654 6.722 6.635 6.715 113,536 +0.09(+1.32%)
Oct 03, 2014 6.673 6.677 6.590 6.627 135,074 -0.02(-0.23%)
Oct 02, 2014 6.654 6.680 6.593 6.643 216,185 +0.02(+0.29%)
Oct 01, 2014 6.597 6.627 6.574 6.624 264,769 +0.07(+1.04%)
Sep 30, 2014 6.605 6.715 6.540 6.555 450,427 -0.05(-0.73%)
Sep 29, 2014 6.627 6.673 6.593 6.603 233,508 -0.02(-0.25%)
Sep 26, 2014 6.624 6.661 6.578 6.620 245,290 +0.03(+0.40%)
Sep 25, 2014 6.703 6.703 6.563 6.593 254,640 -0.08(-1.19%)
Sep 24, 2014 6.787 6.802 6.665 6.673 370,015 -0.09(-1.40%)
Sep 23, 2014 6.779 6.802 6.741 6.768 173,868 -0.02(-0.22%)
Sep 22, 2014 6.813 6.817 6.741 6.783 214,921 -0.02(-0.22%)
Sep 19, 2014 6.821 6.821 6.776 6.798 90,273 +0.01(+0.17%)
Sep 18, 2014 6.787 6.787 6.741 6.787 91,584 +0.00(+0.00%)
Sep 17, 2014 6.745 6.787 6.726 6.787 153,060 +0.06(+0.90%)
Sep 16, 2014 6.749 6.756 6.715 6.726 172,662 -0.02(-0.23%)
Sep 15, 2014 6.787 6.792 6.734 6.741 180,601 -0.03(-0.50%)
Sep 12, 2014 6.859 6.859 6.798 6.775 197,914 -0.03(-0.50%)
Sep 11, 2014 6.870 6.870 6.798 6.809 190,643 -0.02(-0.31%)
Sep 10, 2014 6.800 6.838 6.777 6.830 109,036 +0.04(+0.55%)
Sep 09, 2014 6.815 6.823 6.777 6.793 135,831 -0.02(-0.28%)
Sep 08, 2014 6.811 6.873 6.785 6.811 173,637 +0.02(+0.22%)
Sep 05, 2014 6.830 6.830 6.785 6.796 113,370 -0.00(-0.06%)
Sep 04, 2014 6.853 6.879 6.796 6.800 140,617 -0.02(-0.29%)
Sep 03, 2014 6.834 6.872 6.800 6.820 297,323 -0.01(-0.15%)
Sep 02, 2014 6.868 6.868 6.819 6.830 159,779 -0.01(-0.11%)
Aug 29, 2014 6.905 6.838 6.838 6.838 215,124 -0.02(-0.22%)
Aug 28, 2014 6.841 6.864 6.830 6.853 183,068 +0.02(+0.28%)
Aug 27, 2014 6.853 6.853 6.811 6.834 206,493 -0.00(-0.06%)
Aug 26, 2014 6.845 6.860 6.819 6.838 224,813 +0.00(+0.00%)
Aug 25, 2014 6.830 6.849 6.811 6.838 362,708 +0.05(+0.72%)
Aug 22, 2014 6.789 6.822 6.789 6.789 140,027 -0.01(-0.11%)
Aug 21, 2014 6.819 6.823 6.793 6.796 141,727 -0.01(-0.11%)
Aug 20, 2014 6.849 6.849 6.804 6.804 189,482 -0.02(-0.22%)
Aug 19, 2014 6.744 6.823 6.740 6.819 198,098 +0.06(+0.95%)
Aug 18, 2014 6.721 6.762 6.710 6.755 192,061 +0.05(+0.73%)
Aug 15, 2014 6.687 6.732 6.653 6.706 200,305 +0.03(+0.51%)
Aug 14, 2014 6.717 6.762 6.657 6.672 246,461 -0.05(-0.70%)
Aug 13, 2014 6.719 6.734 6.715 6.719 198,349 +0.03(+0.39%)
Aug 12, 2014 6.730 6.745 6.663 6.693 127,382 -0.01(-0.11%)
Aug 11, 2014 6.723 6.753 6.700 6.700 119,695 +0.01(+0.11%)
Aug 08, 2014 6.712 6.712 6.663 6.693 84,959 -0.02(-0.28%)
Aug 07, 2014 6.652 6.712 6.629 6.712 93,424 +0.09(+1.30%)
Aug 06, 2014 6.599 6.652 6.566 6.626 104,472 +0.03(+0.40%)
Aug 05, 2014 6.659 6.663 6.584 6.599 210,601 -0.06(-0.90%)
Aug 04, 2014 6.663 6.704 6.614 6.659 130,594 -0.03(-0.39%)
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.