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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2014 6.541 6.548 6.491 6.548 114,740 +0.03(+0.50%)
Feb 27, 2014 6.505 6.516 6.480 6.516 147,716 +0.02(+0.33%)
Feb 26, 2014 6.534 6.534 6.466 6.494 216,084 -0.02(-0.33%)
Feb 25, 2014 6.516 6.534 6.487 6.516 95,601 +0.00(+0.00%)
Feb 24, 2014 6.548 6.548 6.502 6.516 89,596 +0.01(+0.11%)
Feb 21, 2014 6.516 6.530 6.491 6.509 141,945 +0.01(+0.22%)
Feb 20, 2014 6.526 6.541 6.494 6.494 61,061 -0.03(-0.49%)
Feb 19, 2014 6.588 6.595 6.520 6.527 74,557 -0.04(-0.65%)
Feb 18, 2014 6.559 6.595 6.462 6.570 71,189 -0.02(-0.27%)
Feb 14, 2014 6.580 6.588 6.588 6.588 91,894 +0.01(+0.22%)
Feb 13, 2014 6.527 6.577 6.527 6.573 92,512 -0.01(-0.11%)
Feb 12, 2014 6.573 6.609 6.562 6.580 96,221 -0.01(-0.16%)
Feb 11, 2014 6.527 6.591 6.502 6.591 244,435 +0.07(+1.04%)
Feb 10, 2014 6.799 6.799 6.509 6.523 210,204 +0.08(+1.17%)
Feb 07, 2014 6.423 6.481 6.423 6.448 69,873 +0.02(+0.33%)
Feb 06, 2014 6.423 6.441 6.376 6.426 194,440 +0.04(+0.59%)
Feb 05, 2014 6.360 6.392 6.303 6.389 69,527 +0.04(+0.67%)
Feb 04, 2014 6.307 6.347 6.296 6.346 91,644 +0.01(+0.22%)
Feb 03, 2014 6.346 6.353 6.286 6.332 165,270 -0.04(-0.56%)
Jan 31, 2014 6.357 6.378 6.289 6.367 127,950 +0.00(+0.00%)
Jan 30, 2014 6.325 6.385 6.325 6.367 237,461 +0.01(+0.22%)
Jan 29, 2014 6.485 6.485 6.311 6.353 322,881 -0.10(-1.54%)
Jan 28, 2014 6.445 6.464 6.417 6.453 166,336 +0.04(+0.67%)
Jan 27, 2014 6.446 6.452 6.392 6.410 129,492 -0.01(-0.11%)
Jan 24, 2014 6.471 6.503 6.375 6.417 262,331 -0.07(-1.04%)
Jan 23, 2014 6.499 6.531 6.481 6.485 259,451 -0.01(-0.22%)
Jan 22, 2014 6.495 6.511 6.481 6.499 98,951 +0.01(+0.16%)
Jan 21, 2014 6.520 6.535 6.474 6.488 143,758 +0.00(+0.00%)
Jan 17, 2014 6.474 6.488 6.488 6.488 101,258 +0.01(+0.22%)
Jan 16, 2014 6.488 6.520 6.452 6.474 160,581 -0.01(-0.22%)
Jan 15, 2014 6.471 6.538 6.471 6.488 146,320 +0.02(+0.27%)
Jan 14, 2014 6.527 6.542 6.471 6.471 111,713 -0.02(-0.33%)
Jan 13, 2014 6.506 6.565 6.492 6.492 182,275 -0.03(-0.49%)
Jan 10, 2014 6.506 6.538 6.485 6.524 178,518 +0.01(+0.16%)
Jan 09, 2014 6.463 6.520 6.449 6.513 196,873 +0.07(+1.08%)
Jan 08, 2014 6.430 6.472 6.419 6.444 383,225 -0.00(-0.05%)
Jan 07, 2014 6.409 6.451 6.373 6.447 197,008 +0.05(+0.83%)
Jan 06, 2014 6.409 6.444 6.391 6.394 222,587 -0.00(-0.06%)
Jan 03, 2014 6.416 6.433 6.373 6.398 102,066 +0.04(+0.55%)
Jan 02, 2014 6.334 6.384 6.334 6.363 87,014 +0.02(+0.33%)
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%)
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.