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 (%)
Dec 31, 2013 6.317 6.342 6.342 6.342 1,045,902 +0.04(+0.67%)
Dec 30, 2013 6.412 6.426 6.289 6.299 618,447 -0.09(-1.44%)
Dec 27, 2013 6.373 6.440 6.373 6.391 178,299 +0.00(+0.00%)
Dec 26, 2013 6.430 6.483 6.356 6.391 533,314 -0.05(-0.75%)
Dec 24, 2013 6.404 6.471 6.383 6.439 243,707 +0.06(+0.93%)
Dec 23, 2013 6.264 6.439 6.236 6.380 636,379 +0.08(+1.22%)
Dec 20, 2013 6.317 6.348 6.250 6.303 685,441 -0.02(-0.33%)
Dec 19, 2013 6.282 6.352 6.264 6.324 206,144 +0.01(+0.11%)
Dec 18, 2013 6.264 6.369 6.247 6.317 466,979 +0.04(+0.67%)
Dec 17, 2013 6.327 6.394 6.240 6.275 347,332 -0.08(-1.27%)
Dec 16, 2013 6.334 6.387 6.317 6.355 151,489 +0.00(+0.00%)
Dec 13, 2013 6.383 6.383 6.268 6.355 148,620 +0.03(+0.50%)
Dec 12, 2013 6.387 6.387 6.215 6.324 350,493 +0.05(+0.75%)
Dec 11, 2013 6.169 6.350 6.169 6.277 406,797 +0.11(+1.75%)
Dec 10, 2013 6.134 6.238 6.134 6.169 234,645 +0.02(+0.40%)
Dec 09, 2013 6.245 6.252 6.141 6.145 204,150 -0.11(-1.78%)
Dec 06, 2013 6.110 6.273 6.082 6.256 449,079 +0.18(+2.97%)
Dec 05, 2013 6.079 6.158 6.051 6.075 374,642 -0.00(-0.06%)
Dec 04, 2013 6.065 6.158 6.016 6.079 261,798 -0.01(-0.23%)
Dec 03, 2013 6.148 6.169 6.054 6.092 315,202 +0.01(+0.11%)
Dec 02, 2013 6.065 6.165 6.002 6.085 228,366 -0.02(-0.40%)
Nov 29, 2013 6.019 6.141 6.019 6.110 126,381 +0.07(+1.21%)
Nov 27, 2013 6.033 6.047 6.002 6.037 201,423 +0.00(+0.06%)
Nov 26, 2013 5.960 6.072 5.960 6.033 244,701 +0.06(+1.05%)
Nov 25, 2013 6.033 6.033 5.946 5.971 423,313 -0.06(-0.98%)
Nov 22, 2013 6.061 6.092 6.009 6.030 195,231 -0.03(-0.46%)
Nov 21, 2013 6.019 6.186 6.016 6.058 356,590 -0.02(-0.34%)
Nov 20, 2013 6.079 6.148 5.995 6.079 263,007 -0.01(-0.23%)
Nov 19, 2013 6.113 6.127 6.072 6.092 149,481 -0.02(-0.34%)
Nov 18, 2013 6.155 6.204 6.103 6.113 346,922 -0.06(-0.99%)
Nov 15, 2013 6.172 6.211 6.169 6.175 69,942 -0.03(-0.41%)
Nov 14, 2013 6.085 6.238 6.085 6.200 280,081 +0.07(+1.13%)
Nov 12, 2013 6.297 6.297 6.127 6.131 214,204 -0.13(-2.00%)
Nov 11, 2013 6.145 6.270 6.120 6.256 280,576 +0.11(+1.75%)
Nov 08, 2013 6.228 6.261 6.113 6.148 361,939 -0.12(-1.94%)
Nov 07, 2013 6.204 6.287 6.186 6.270 281,082 -0.02(-0.33%)
Nov 06, 2013 6.249 6.350 6.225 6.291 232,947 +0.03(+0.42%)
Nov 05, 2013 6.230 6.264 6.151 6.264 178,694 +0.08(+1.28%)
Nov 04, 2013 6.202 6.226 6.182 6.185 112,490 +0.01(+0.11%)
Nov 01, 2013 6.147 6.213 6.147 6.178 83,456 +0.01(+0.22%)
Oct 31, 2013 6.226 6.226 6.126 6.164 229,834 -0.04(-0.72%)
Oct 30, 2013 6.151 6.226 6.095 6.209 298,689 +0.08(+1.29%)
Oct 29, 2013 6.126 6.154 6.099 6.130 212,456 +0.02(+0.28%)
Oct 28, 2013 6.113 6.157 6.092 6.113 235,690 -0.03(-0.56%)
Oct 25, 2013 6.161 6.178 6.116 6.147 242,035 +0.02(+0.40%)
Oct 24, 2013 6.123 6.171 6.071 6.123 279,511 +0.01(+0.15%)
Oct 23, 2013 6.116 6.182 6.092 6.113 219,430 +0.01(+0.18%)
Oct 22, 2013 6.123 6.138 6.062 6.102 120,470 +0.00(+0.00%)
Oct 21, 2013 6.075 6.126 6.064 6.102 133,215 -0.02(-0.39%)
Oct 18, 2013 6.119 6.164 6.092 6.126 107,655 +0.02(+0.34%)
Oct 17, 2013 6.023 6.140 6.016 6.106 100,556 +0.06(+0.91%)
Oct 16, 2013 6.047 6.085 5.971 6.050 142,860 +0.04(+0.69%)
Oct 15, 2013 6.071 6.102 5.995 6.009 257,845 -0.05(-0.80%)
Oct 14, 2013 6.075 6.099 6.044 6.057 85,569 -0.02(-0.34%)
Oct 11, 2013 6.119 6.144 6.075 6.078 97,401 -0.01(-0.23%)
Oct 10, 2013 6.102 6.133 6.030 6.092 155,741 +0.04(+0.68%)
Oct 09, 2013 6.126 6.154 6.040 6.050 179,163 -0.08(-1.38%)
Oct 08, 2013 6.145 6.166 6.121 6.135 102,495 +0.00(+0.00%)
Oct 07, 2013 6.066 6.169 6.066 6.135 261,284 +0.01(+0.11%)
Oct 04, 2013 6.049 6.128 6.015 6.128 217,524 +0.11(+1.88%)
Oct 03, 2013 6.018 6.049 5.998 6.015 207,201 -0.00(-0.06%)
Oct 02, 2013 6.005 6.053 5.981 6.018 139,476 -0.01(-0.17%)
Oct 01, 2013 5.929 6.029 5.929 6.029 171,124 +0.02(+0.40%)
Sep 27, 2013 6.073 6.073 5.998 6.005 225,557 -0.03(-0.51%)
Sep 26, 2013 5.984 6.046 5.984 6.036 218,627 +0.03(+0.46%)
Sep 25, 2013 6.039 6.022 5.988 6.008 320,924 -0.01(-0.23%)
Sep 24, 2013 6.049 6.054 6.001 6.022 171,273 +0.00(+0.06%)
Sep 23, 2013 6.077 6.084 6.018 6.018 300,518 -0.11(-1.84%)
Sep 20, 2013 6.132 6.132 6.039 6.132 158,692 +0.01(+0.22%)
Sep 19, 2013 6.200 6.212 6.101 6.118 145,694 -0.12(-1.92%)
Sep 18, 2013 6.097 6.255 6.053 6.238 293,839 +0.17(+2.82%)
Sep 17, 2013 6.183 6.221 5.926 6.066 608,348 -0.10(-1.56%)
Sep 16, 2013 6.221 6.238 6.142 6.162 99,291 -0.04(-0.61%)
Sep 13, 2013 6.197 6.238 6.121 6.200 109,871 +0.02(+0.35%)
Sep 12, 2013 6.289 6.303 6.128 6.178 156,930 -0.08(-1.22%)
Sep 11, 2013 6.289 6.289 6.238 6.255 62,817 +0.01(+0.11%)
Sep 10, 2013 6.255 6.269 6.204 6.248 121,649 +0.10(+1.56%)
Sep 09, 2013 6.186 6.255 6.132 6.152 274,264 -0.09(-1.48%)
Sep 06, 2013 6.234 6.252 6.198 6.245 82,678 +0.08(+1.22%)
Sep 05, 2013 6.183 6.272 6.169 6.169 99,524 -0.09(-1.37%)
Sep 04, 2013 6.306 6.341 6.255 6.255 203,893 -0.03(-0.44%)
Sep 03, 2013 6.289 6.341 6.245 6.282 136,267 +0.01(+0.16%)
Aug 30, 2013 6.286 6.306 6.261 6.272 91,428 -0.03(-0.44%)
Aug 29, 2013 6.145 6.319 6.118 6.300 152,054 +0.15(+2.40%)
Aug 28, 2013 6.097 6.169 6.084 6.152 140,562 +0.10(+1.58%)
Aug 27, 2013 6.101 6.152 6.042 6.056 321,548 -0.08(-1.23%)
Aug 26, 2013 6.217 6.217 6.118 6.132 250,409 -0.02(-0.39%)
Aug 23, 2013 6.183 6.183 6.152 6.156 201,007 -0.01(-0.22%)
Aug 22, 2013 6.118 6.204 6.101 6.169 154,829 +0.00(+0.00%)
Aug 21, 2013 6.306 6.337 6.084 6.169 255,139 -0.15(-2.44%)
Aug 20, 2013 6.221 6.406 6.214 6.324 217,994 +0.11(+1.77%)
Aug 19, 2013 6.245 6.289 6.197 6.214 87,795 -0.07(-1.09%)
Aug 16, 2013 6.324 6.423 6.282 6.282 130,192 -0.03(-0.54%)
Aug 15, 2013 6.341 6.341 6.221 6.317 86,202 -0.02(-0.38%)
Aug 14, 2013 6.169 6.351 6.118 6.341 229,475 +0.17(+2.83%)
Aug 13, 2013 6.145 6.200 6.056 6.166 504,507 -0.09(-1.48%)
Aug 12, 2013 6.320 6.324 6.166 6.258 436,610 -0.08(-1.30%)
Aug 09, 2013 6.598 6.598 6.324 6.341 444,657 -0.27(-4.15%)
Aug 08, 2013 6.632 6.635 6.581 6.615 118,110 -0.02(-0.26%)
Aug 07, 2013 6.683 6.683 6.574 6.632 280,704 -0.05(-0.77%)
Aug 06, 2013 6.745 6.783 6.563 6.683 424,114 -0.09(-1.27%)
Aug 05, 2013 6.786 6.810 6.731 6.769 491,702 -0.02(-0.25%)
Aug 02, 2013 6.803 6.810 6.783 6.786 193,923 -0.02(-0.25%)
Aug 01, 2013 6.817 6.817 6.786 6.803 249,067 -0.02(-0.25%)
Jul 31, 2013 6.814 6.820 6.783 6.820 965,670 +0.00(+0.00%)
Jul 30, 2013 6.820 6.820 6.766 6.820 398,505 +0.00(+0.00%)
Jul 29, 2013 6.803 6.820 6.766 6.820 1,096,948 +0.00(+0.00%)
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.