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

KKR Income Opportunities Fund (NY: KIO )

13.46 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2015 6.417 6.492 6.417 6.441 175,528 -0.03(-0.49%)
Jan 29, 2015 6.480 6.488 6.421 6.473 84,066 +0.03(+0.43%)
Jan 28, 2015 6.496 6.496 6.413 6.445 112,961 -0.00(-0.06%)
Jan 27, 2015 6.433 6.457 6.406 6.449 91,626 +0.00(+0.00%)
Jan 26, 2015 6.480 6.480 6.433 6.449 125,707 +0.00(+0.06%)
Jan 23, 2015 6.425 6.476 6.402 6.445 147,364 +0.04(+0.62%)
Jan 22, 2015 6.465 6.465 6.386 6.406 88,612 -0.02(-0.25%)
Jan 21, 2015 6.417 6.480 6.394 6.421 183,215 +0.02(+0.37%)
Jan 20, 2015 6.433 6.433 6.370 6.398 228,587 +0.01(+0.19%)
Jan 16, 2015 6.315 6.386 6.315 6.386 110,298 +0.05(+0.81%)
Jan 15, 2015 6.402 6.421 6.335 6.335 118,773 -0.03(-0.50%)
Jan 14, 2015 6.342 6.413 6.342 6.366 226,286 -0.02(-0.25%)
Jan 13, 2015 6.484 6.484 6.378 6.382 191,823 -0.08(-1.22%)
Jan 12, 2015 6.465 6.504 6.445 6.461 129,388 -0.00(-0.06%)
Jan 09, 2015 6.445 6.476 6.441 6.465 222,684 +0.03(+0.49%)
Jan 08, 2015 6.354 6.465 6.354 6.433 266,402 +0.10(+1.52%)
Jan 07, 2015 6.329 6.376 6.309 6.337 175,646 +0.02(+0.31%)
Jan 06, 2015 6.352 6.352 6.288 6.317 131,191 +0.00(+0.00%)
Jan 05, 2015 6.305 6.340 6.290 6.317 197,798 -0.02(-0.37%)
Jan 02, 2015 6.352 6.429 6.321 6.340 138,243 +0.01(+0.19%)
Dec 31, 2014 6.278 6.329 6.329 6.329 387,069 +0.06(+1.00%)
Dec 30, 2014 6.321 6.364 6.250 6.266 660,599 -0.09(-1.35%)
Dec 29, 2014 6.395 6.470 6.301 6.352 519,347 -0.03(-0.49%)
Dec 26, 2014 6.383 6.407 6.368 6.383 206,207 +0.05(+0.73%)
Dec 24, 2014 6.275 6.337 6.337 6.337 250,270 +0.04(+0.62%)
Dec 23, 2014 6.352 6.352 6.261 6.298 367,849 +0.00(+0.00%)
Dec 22, 2014 6.364 6.364 6.275 6.298 196,568 -0.03(-0.55%)
Dec 19, 2014 6.279 6.356 6.240 6.333 294,594 +0.07(+1.05%)
Dec 18, 2014 6.232 6.349 6.232 6.267 286,632 +0.07(+1.18%)
Dec 17, 2014 6.050 6.256 6.050 6.194 311,669 +0.14(+2.25%)
Dec 16, 2014 6.085 6.120 5.961 6.058 531,647 -0.05(-0.82%)
Dec 15, 2014 6.166 6.174 6.050 6.108 281,165 -0.01(-0.19%)
Dec 12, 2014 6.143 6.190 6.081 6.120 342,066 -0.07(-1.13%)
Dec 11, 2014 6.209 6.279 6.163 6.190 227,073 -0.03(-0.47%)
Dec 10, 2014 6.380 6.411 6.219 6.219 249,357 -0.14(-2.24%)
Dec 09, 2014 6.353 6.415 6.315 6.361 157,292 -0.00(-0.06%)
Dec 08, 2014 6.415 6.449 6.365 6.365 151,438 -0.05(-0.78%)
Dec 05, 2014 6.469 6.492 6.396 6.415 190,925 -0.08(-1.18%)
Dec 04, 2014 6.461 6.511 6.447 6.492 118,899 +0.02(+0.30%)
Dec 03, 2014 6.542 6.565 6.469 6.473 148,165 -0.05(-0.77%)
Dec 02, 2014 6.534 6.584 6.511 6.523 130,283 -0.03(-0.53%)
Dec 01, 2014 6.576 6.611 6.553 6.557 128,897 -0.07(-1.04%)
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%)
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.