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

KKR Income Opportunities Fund (NY: KIO )

13.38 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 6.607 6.626 6.557 6.626 125,473 +0.05(+0.70%)
Nov 26, 2014 6.530 6.580 6.580 6.580 231,158 +0.03(+0.47%)
Nov 25, 2014 6.557 6.584 6.526 6.549 319,475 +0.00(+0.00%)
Nov 24, 2014 6.607 6.634 6.538 6.549 273,950 -0.07(-1.10%)
Nov 21, 2014 6.634 6.673 6.596 6.623 241,570 +0.01(+0.12%)
Nov 20, 2014 6.596 6.615 6.516 6.615 261,212 +0.00(+0.00%)
Nov 19, 2014 6.576 6.615 6.549 6.615 227,188 +0.03(+0.47%)
Nov 18, 2014 6.526 6.584 6.492 6.584 159,210 +0.08(+1.30%)
Nov 17, 2014 6.561 6.592 6.480 6.499 209,779 -0.05(-0.82%)
Nov 14, 2014 6.553 6.596 6.526 6.553 202,579 +0.01(+0.18%)
Nov 13, 2014 6.638 6.646 6.542 6.542 286,343 -0.08(-1.25%)
Nov 12, 2014 6.659 6.670 6.609 6.624 163,016 -0.03(-0.40%)
Nov 11, 2014 6.682 6.712 6.622 6.651 242,697 -0.03(-0.46%)
Nov 10, 2014 6.632 6.705 6.632 6.682 136,328 +0.04(+0.57%)
Nov 07, 2014 6.686 6.739 6.590 6.644 282,488 -0.08(-1.25%)
Nov 06, 2014 6.617 6.735 6.609 6.728 97,254 +0.13(+1.91%)
Nov 05, 2014 6.743 6.743 6.579 6.602 280,045 -0.12(-1.76%)
Nov 04, 2014 6.731 6.739 6.693 6.720 115,857 -0.00(-0.06%)
Nov 03, 2014 6.770 6.770 6.701 6.724 192,588 +0.01(+0.17%)
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%)
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.