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

KKR Income Opportunities Fund (NY: KIO )

13.61 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 6.548 6.567 6.499 6.567 126,603 +0.05(+0.70%)
Nov 26, 2014 6.472 6.521 6.521 6.521 233,241 +0.03(+0.47%)
Nov 25, 2014 6.499 6.525 6.468 6.491 322,352 +0.00(+0.00%)
Nov 24, 2014 6.548 6.575 6.480 6.491 276,418 -0.07(-1.10%)
Nov 21, 2014 6.575 6.613 6.537 6.563 243,746 +0.01(+0.12%)
Nov 20, 2014 6.537 6.556 6.458 6.556 263,565 +0.00(+0.00%)
Nov 19, 2014 6.518 6.556 6.491 6.556 229,234 +0.03(+0.47%)
Nov 18, 2014 6.468 6.525 6.434 6.525 160,645 +0.08(+1.30%)
Nov 17, 2014 6.502 6.533 6.422 6.441 211,669 -0.05(-0.82%)
Nov 14, 2014 6.495 6.537 6.468 6.495 204,404 +0.01(+0.18%)
Nov 13, 2014 6.579 6.586 6.483 6.483 288,922 -0.08(-1.25%)
Nov 12, 2014 6.599 6.611 6.550 6.565 164,485 -0.03(-0.40%)
Nov 11, 2014 6.622 6.652 6.563 6.592 244,883 -0.03(-0.46%)
Nov 10, 2014 6.573 6.645 6.573 6.622 137,556 +0.04(+0.57%)
Nov 07, 2014 6.626 6.679 6.531 6.584 285,033 -0.08(-1.25%)
Nov 06, 2014 6.558 6.675 6.550 6.667 98,130 +0.12(+1.91%)
Nov 05, 2014 6.683 6.683 6.520 6.543 282,567 -0.12(-1.76%)
Nov 04, 2014 6.671 6.679 6.633 6.660 116,901 -0.00(-0.06%)
Nov 03, 2014 6.709 6.709 6.641 6.664 194,323 +0.01(+0.17%)
Oct 31, 2014 6.641 6.717 6.636 6.652 164,744 +0.02(+0.23%)
Oct 30, 2014 6.611 6.660 6.592 6.637 85,062 +0.04(+0.57%)
Oct 29, 2014 6.565 6.626 6.562 6.599 218,303 +0.05(+0.69%)
Oct 28, 2014 6.679 6.679 6.539 6.554 324,818 -0.09(-1.31%)
Oct 27, 2014 6.660 6.652 6.652 6.641 95,210 -0.01(-0.17%)
Oct 24, 2014 6.660 6.705 6.596 6.652 206,651 +0.01(+0.11%)
Oct 23, 2014 6.762 6.762 6.643 6.645 225,356 -0.07(-1.01%)
Oct 22, 2014 6.698 6.717 6.637 6.713 205,909 +0.03(+0.45%)
Oct 21, 2014 6.649 6.739 6.630 6.683 218,527 +0.02(+0.28%)
Oct 20, 2014 6.596 6.675 6.596 6.664 76,064 +0.08(+1.27%)
Oct 17, 2014 6.471 6.622 6.452 6.580 158,103 +0.16(+2.47%)
Oct 16, 2014 6.384 6.474 6.305 6.422 103,960 +0.01(+0.18%)
Oct 15, 2014 6.399 6.429 6.270 6.410 360,619 -0.07(-1.11%)
Oct 14, 2014 6.622 6.622 6.464 6.482 168,980 -0.11(-1.72%)
Oct 13, 2014 6.705 6.716 6.527 6.596 169,717 -0.08(-1.19%)
Oct 10, 2014 6.698 6.698 6.622 6.675 82,010 -0.04(-0.56%)
Oct 09, 2014 6.690 6.773 6.672 6.713 108,640 -0.00(-0.06%)
Oct 08, 2014 6.732 6.792 6.717 6.717 161,847 +0.01(+0.20%)
Oct 07, 2014 6.643 6.737 6.628 6.703 270,682 +0.05(+0.73%)
Oct 06, 2014 6.594 6.662 6.576 6.655 114,559 +0.09(+1.32%)
Oct 03, 2014 6.613 6.617 6.531 6.568 136,291 -0.02(-0.23%)
Oct 02, 2014 6.594 6.621 6.534 6.583 218,132 +0.02(+0.29%)
Oct 01, 2014 6.538 6.568 6.516 6.564 267,154 +0.07(+1.04%)
Sep 30, 2014 6.546 6.655 6.482 6.497 454,484 -0.05(-0.73%)
Sep 29, 2014 6.568 6.613 6.534 6.544 235,612 -0.02(-0.25%)
Sep 26, 2014 6.564 6.602 6.519 6.561 247,500 +0.03(+0.40%)
Sep 25, 2014 6.643 6.643 6.504 6.534 256,934 -0.08(-1.19%)
Sep 24, 2014 6.726 6.741 6.606 6.613 373,348 -0.09(-1.40%)
Sep 23, 2014 6.718 6.741 6.681 6.707 175,434 -0.02(-0.22%)
Sep 22, 2014 6.752 6.756 6.681 6.722 216,857 -0.02(-0.22%)
Sep 19, 2014 6.760 6.760 6.715 6.737 91,086 +0.01(+0.17%)
Sep 18, 2014 6.726 6.726 6.681 6.726 92,409 +0.00(+0.00%)
Sep 17, 2014 6.685 6.726 6.666 6.726 154,439 +0.06(+0.90%)
Sep 16, 2014 6.688 6.696 6.655 6.666 174,218 -0.02(-0.23%)
Sep 15, 2014 6.726 6.732 6.673 6.681 182,228 -0.03(-0.50%)
Sep 12, 2014 6.797 6.797 6.737 6.715 199,697 -0.03(-0.50%)
Sep 11, 2014 6.809 6.809 6.737 6.749 192,360 -0.02(-0.31%)
Sep 10, 2014 6.739 6.777 6.717 6.769 110,018 +0.04(+0.55%)
Sep 09, 2014 6.754 6.762 6.717 6.732 137,055 -0.02(-0.28%)
Sep 08, 2014 6.751 6.812 6.724 6.751 175,201 +0.01(+0.22%)
Sep 05, 2014 6.769 6.769 6.724 6.736 114,392 -0.00(-0.06%)
Sep 04, 2014 6.792 6.818 6.736 6.739 141,884 -0.02(-0.29%)
Sep 03, 2014 6.773 6.810 6.739 6.759 300,002 -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.