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 (%)
Mar 31, 2014 6.449 6.474 6.413 6.438 296,122 -0.01(-0.22%)
Mar 28, 2014 6.428 6.471 6.428 6.453 90,116 +0.02(+0.28%)
Mar 27, 2014 6.391 6.442 6.370 6.435 196,937 +0.05(+0.73%)
Mar 26, 2014 6.417 6.464 6.388 6.388 376,937 -0.03(-0.39%)
Mar 25, 2014 6.417 6.442 6.391 6.413 250,750 -0.02(-0.34%)
Mar 24, 2014 6.492 6.492 6.406 6.435 110,863 -0.01(-0.18%)
Mar 21, 2014 6.489 6.507 6.417 6.446 178,992 -0.02(-0.27%)
Mar 20, 2014 6.471 6.492 6.430 6.464 151,469 -0.01(-0.16%)
Mar 19, 2014 6.489 6.503 6.467 6.474 141,027 -0.01(-0.12%)
Mar 18, 2014 6.507 6.546 6.471 6.482 195,093 -0.03(-0.39%)
Mar 17, 2014 6.510 6.532 6.482 6.507 118,158 +0.00(+0.00%)
Mar 14, 2014 6.519 6.525 6.474 6.507 63,824 -0.00(-0.06%)
Mar 13, 2014 6.539 6.561 6.496 6.510 65,929 -0.02(-0.25%)
Mar 12, 2014 6.498 6.537 6.480 6.527 67,566 +0.02(+0.33%)
Mar 11, 2014 6.505 6.527 6.462 6.505 127,909 -0.04(-0.55%)
Mar 10, 2014 6.523 6.545 6.512 6.541 57,472 +0.03(+0.50%)
Mar 07, 2014 6.559 6.562 6.487 6.509 146,903 -0.06(-0.98%)
Mar 06, 2014 6.591 6.601 6.550 6.573 54,997 -0.01(-0.11%)
Mar 05, 2014 6.623 6.623 6.538 6.580 178,935 +0.00(+0.05%)
Mar 04, 2014 6.570 6.616 6.552 6.577 233,659 +0.01(+0.22%)
Mar 03, 2014 6.534 6.570 6.505 6.562 54,050 +0.01(+0.22%)
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%)
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.