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 (%)
May 30, 2014 6.709 6.720 6.669 6.669 174,302 -0.04(-0.60%)
May 29, 2014 6.713 6.731 6.694 6.709 209,362 +0.02(+0.33%)
May 28, 2014 6.672 6.691 6.650 6.687 180,940 +0.01(+0.22%)
May 27, 2014 6.650 6.680 6.647 6.672 182,187 +0.01(+0.22%)
May 23, 2014 6.665 6.658 6.658 6.658 98,466 +0.00(+0.06%)
May 22, 2014 6.628 6.654 6.628 6.654 60,934 +0.01(+0.11%)
May 21, 2014 6.647 6.654 6.617 6.647 86,987 +0.02(+0.28%)
May 20, 2014 6.614 6.639 6.603 6.628 71,489 +0.01(+0.22%)
May 19, 2014 6.643 6.658 6.614 6.614 78,387 -0.01(-0.11%)
May 16, 2014 6.610 6.628 6.599 6.621 63,636 +0.01(+0.17%)
May 15, 2014 6.658 6.658 6.606 6.610 82,777 -0.02(-0.25%)
May 14, 2014 6.638 6.645 6.608 6.627 155,490 +0.00(+0.05%)
May 13, 2014 6.627 6.652 6.608 6.623 208,743 +0.02(+0.33%)
May 12, 2014 6.608 6.608 6.598 6.601 75,970 -0.00(-0.06%)
May 09, 2014 6.627 6.659 6.594 6.605 96,377 -0.00(-0.05%)
May 08, 2014 6.605 6.608 6.572 6.608 123,728 +0.03(+0.50%)
May 07, 2014 6.550 6.579 6.543 6.576 123,119 +0.03(+0.39%)
May 06, 2014 6.525 6.558 6.525 6.550 100,492 +0.01(+0.17%)
May 05, 2014 6.525 6.554 6.510 6.539 170,125 +0.02(+0.33%)
May 02, 2014 6.572 6.587 6.518 6.518 121,456 -0.05(-0.72%)
May 01, 2014 6.561 6.594 6.547 6.565 106,149 +0.01(+0.22%)
Apr 30, 2014 6.514 6.565 6.514 6.550 91,943 +0.02(+0.33%)
Apr 29, 2014 6.561 6.565 6.518 6.529 158,952 +0.01(+0.17%)
Apr 28, 2014 6.514 6.554 6.507 6.518 265,790 +0.01(+0.22%)
Apr 25, 2014 6.532 6.550 6.500 6.503 231,700 -0.01(-0.17%)
Apr 24, 2014 6.550 6.569 6.510 6.514 204,510 -0.01(-0.17%)
Apr 23, 2014 6.550 6.561 6.525 6.525 123,698 -0.01(-0.11%)
Apr 22, 2014 6.536 6.547 6.503 6.532 124,359 +0.01(+0.17%)
Apr 21, 2014 6.576 6.576 6.489 6.521 204,190 +0.01(+0.22%)
Apr 17, 2014 6.489 6.507 6.507 6.507 156,429 +0.03(+0.50%)
Apr 16, 2014 6.507 6.510 6.467 6.474 117,352 -0.01(-0.13%)
Apr 15, 2014 6.487 6.512 6.462 6.482 168,560 +0.01(+0.15%)
Apr 14, 2014 6.498 6.501 6.472 6.472 132,776 -0.01(-0.17%)
Apr 11, 2014 6.490 6.519 6.465 6.483 111,626 -0.02(-0.33%)
Apr 10, 2014 6.519 6.519 6.494 6.505 74,197 +0.00(+0.06%)
Apr 09, 2014 6.490 6.519 6.465 6.501 96,007 +0.01(+0.17%)
Apr 08, 2014 6.490 6.504 6.469 6.490 83,466 +0.00(+0.06%)
Apr 07, 2014 6.490 6.548 6.480 6.487 93,929 +0.01(+0.11%)
Apr 04, 2014 6.469 6.516 6.469 6.480 133,300 +0.02(+0.25%)
Apr 03, 2014 6.444 6.500 6.444 6.463 142,662 +0.01(+0.14%)
Apr 02, 2014 6.469 6.469 6.440 6.454 78,815 -0.01(-0.22%)
Apr 01, 2014 6.429 6.476 6.429 6.469 95,042 +0.03(+0.45%)
Mar 31, 2014 6.451 6.476 6.415 6.440 296,050 -0.01(-0.22%)
Mar 28, 2014 6.429 6.472 6.429 6.454 90,094 +0.02(+0.28%)
Mar 27, 2014 6.393 6.444 6.371 6.436 196,889 +0.05(+0.73%)
Mar 26, 2014 6.418 6.465 6.389 6.389 376,845 -0.03(-0.39%)
Mar 25, 2014 6.418 6.444 6.393 6.415 250,689 -0.02(-0.34%)
Mar 24, 2014 6.494 6.494 6.407 6.436 110,836 -0.01(-0.18%)
Mar 21, 2014 6.490 6.508 6.418 6.448 178,949 -0.02(-0.27%)
Mar 20, 2014 6.472 6.494 6.432 6.465 151,432 -0.01(-0.16%)
Mar 19, 2014 6.490 6.505 6.469 6.476 140,993 -0.01(-0.12%)
Mar 18, 2014 6.508 6.548 6.472 6.483 195,045 -0.03(-0.39%)
Mar 17, 2014 6.512 6.534 6.483 6.508 118,130 +0.00(+0.00%)
Mar 14, 2014 6.520 6.526 6.476 6.508 63,808 -0.00(-0.06%)
Mar 13, 2014 6.541 6.562 6.498 6.512 65,913 -0.02(-0.25%)
Mar 12, 2014 6.500 6.539 6.482 6.528 67,550 +0.02(+0.33%)
Mar 11, 2014 6.507 6.528 6.464 6.507 127,878 -0.04(-0.55%)
Mar 10, 2014 6.525 6.546 6.514 6.543 57,458 +0.03(+0.50%)
Mar 07, 2014 6.561 6.564 6.489 6.510 146,867 -0.06(-0.98%)
Mar 06, 2014 6.593 6.603 6.551 6.575 54,983 -0.01(-0.11%)
Mar 05, 2014 6.625 6.625 6.539 6.582 178,891 +0.00(+0.05%)
Mar 04, 2014 6.571 6.618 6.553 6.578 233,602 +0.01(+0.22%)
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.