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 (%)
Jun 30, 2014 6.798 6.893 6.798 6.864 338,840 +0.06(+0.87%)
Jun 27, 2014 6.750 6.809 6.734 6.805 117,149 +0.06(+0.93%)
Jun 26, 2014 6.735 6.742 6.706 6.742 92,616 +0.01(+0.11%)
Jun 25, 2014 6.680 6.753 6.680 6.735 158,718 +0.04(+0.55%)
Jun 24, 2014 6.669 6.735 6.669 6.698 124,694 +0.03(+0.39%)
Jun 23, 2014 6.702 6.702 6.661 6.672 183,118 +0.00(+0.06%)
Jun 20, 2014 6.687 6.687 6.650 6.669 94,697 +0.01(+0.17%)
Jun 19, 2014 6.661 6.669 6.617 6.658 221,710 -0.00(-0.06%)
Jun 18, 2014 6.669 6.669 6.632 6.661 179,195 +0.00(+0.06%)
Jun 17, 2014 6.636 6.661 6.584 6.658 224,666 +0.03(+0.39%)
Jun 16, 2014 6.695 6.695 6.606 6.632 199,973 -0.04(-0.55%)
Jun 13, 2014 6.702 6.735 6.665 6.669 115,030 -0.02(-0.28%)
Jun 12, 2014 6.680 6.687 6.658 6.687 136,329 +0.01(+0.11%)
Jun 11, 2014 6.667 6.682 6.663 6.680 149,995 +0.02(+0.25%)
Jun 10, 2014 6.649 6.663 6.631 6.663 87,388 +0.07(+1.00%)
Jun 06, 2014 6.627 6.641 6.583 6.598 172,432 +0.00(+0.00%)
Jun 05, 2014 6.645 6.645 6.565 6.598 168,473 -0.01(-0.11%)
Jun 04, 2014 6.623 6.638 6.605 6.605 129,586 +0.01(+0.11%)
Jun 03, 2014 6.645 6.667 6.590 6.598 375,260 -0.05(-0.72%)
Jun 02, 2014 6.660 6.691 6.645 6.645 143,807 -0.02(-0.33%)
May 30, 2014 6.707 6.718 6.667 6.667 174,344 -0.04(-0.60%)
May 29, 2014 6.711 6.729 6.693 6.707 209,413 +0.02(+0.33%)
May 28, 2014 6.671 6.689 6.649 6.685 180,984 +0.01(+0.22%)
May 27, 2014 6.649 6.678 6.645 6.671 182,232 +0.01(+0.22%)
May 23, 2014 6.663 6.656 6.656 6.656 98,490 +0.00(+0.06%)
May 22, 2014 6.627 6.652 6.627 6.652 60,949 +0.01(+0.11%)
May 21, 2014 6.645 6.652 6.616 6.645 87,008 +0.02(+0.28%)
May 20, 2014 6.612 6.638 6.601 6.627 71,506 +0.01(+0.22%)
May 19, 2014 6.641 6.656 6.612 6.612 78,406 -0.01(-0.11%)
May 16, 2014 6.609 6.627 6.598 6.620 63,652 +0.01(+0.17%)
May 15, 2014 6.656 6.656 6.605 6.609 82,797 -0.02(-0.25%)
May 14, 2014 6.636 6.643 6.607 6.625 155,528 +0.00(+0.05%)
May 13, 2014 6.625 6.650 6.607 6.621 208,793 +0.02(+0.33%)
May 12, 2014 6.607 6.607 6.596 6.600 75,988 -0.00(-0.06%)
May 09, 2014 6.625 6.658 6.592 6.603 96,401 -0.00(-0.05%)
May 08, 2014 6.603 6.607 6.571 6.607 123,758 +0.03(+0.50%)
May 07, 2014 6.549 6.578 6.542 6.574 123,149 +0.03(+0.39%)
May 06, 2014 6.523 6.556 6.523 6.549 100,516 +0.01(+0.17%)
May 05, 2014 6.523 6.552 6.509 6.538 170,167 +0.02(+0.33%)
May 02, 2014 6.571 6.585 6.516 6.516 121,485 -0.05(-0.72%)
May 01, 2014 6.560 6.592 6.545 6.563 106,175 +0.01(+0.22%)
Apr 30, 2014 6.512 6.563 6.512 6.549 91,966 +0.02(+0.33%)
Apr 29, 2014 6.560 6.563 6.516 6.527 158,991 +0.01(+0.17%)
Apr 28, 2014 6.512 6.552 6.505 6.516 265,855 +0.01(+0.22%)
Apr 25, 2014 6.531 6.549 6.498 6.502 231,757 -0.01(-0.17%)
Apr 24, 2014 6.549 6.567 6.509 6.512 204,559 -0.01(-0.17%)
Apr 23, 2014 6.549 6.560 6.523 6.523 123,728 -0.01(-0.11%)
Apr 22, 2014 6.534 6.545 6.502 6.531 124,389 +0.01(+0.17%)
Apr 21, 2014 6.574 6.574 6.487 6.520 204,240 +0.01(+0.22%)
Apr 17, 2014 6.487 6.505 6.505 6.505 156,468 +0.03(+0.50%)
Apr 16, 2014 6.505 6.509 6.465 6.473 117,381 -0.01(-0.13%)
Apr 15, 2014 6.485 6.510 6.460 6.481 168,601 +0.01(+0.15%)
Apr 14, 2014 6.496 6.500 6.471 6.471 132,808 -0.01(-0.17%)
Apr 11, 2014 6.489 6.518 6.464 6.482 111,653 -0.02(-0.33%)
Apr 10, 2014 6.518 6.518 6.492 6.503 74,215 +0.00(+0.06%)
Apr 09, 2014 6.489 6.518 6.464 6.500 96,030 +0.01(+0.17%)
Apr 08, 2014 6.489 6.503 6.467 6.489 83,486 +0.00(+0.06%)
Apr 07, 2014 6.489 6.546 6.478 6.485 93,952 +0.01(+0.11%)
Apr 04, 2014 6.467 6.514 6.467 6.478 133,332 +0.02(+0.25%)
Apr 03, 2014 6.442 6.499 6.442 6.462 142,697 +0.01(+0.14%)
Apr 02, 2014 6.467 6.467 6.438 6.453 78,834 -0.01(-0.22%)
Apr 01, 2014 6.428 6.474 6.428 6.467 95,065 +0.03(+0.45%)
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%)
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%)
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.