Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.69 +0.08 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jan 31, 2014 6.358 6.380 6.291 6.369 127,919 +0.00(+0.00%)
Jan 30, 2014 6.326 6.387 6.326 6.369 237,403 +0.01(+0.22%)
Jan 29, 2014 6.486 6.486 6.312 6.355 322,802 -0.10(-1.54%)
Jan 28, 2014 6.447 6.466 6.419 6.454 166,295 +0.04(+0.67%)
Jan 27, 2014 6.447 6.454 6.394 6.412 129,460 -0.01(-0.11%)
Jan 24, 2014 6.472 6.504 6.376 6.419 262,267 -0.07(-1.04%)
Jan 23, 2014 6.501 6.533 6.483 6.486 259,388 -0.01(-0.22%)
Jan 22, 2014 6.497 6.512 6.483 6.501 98,927 +0.01(+0.16%)
Jan 21, 2014 6.522 6.536 6.476 6.490 143,723 +0.00(+0.00%)
Jan 17, 2014 6.476 6.490 6.490 6.490 101,233 +0.01(+0.22%)
Jan 16, 2014 6.490 6.522 6.454 6.476 160,542 -0.01(-0.22%)
Jan 15, 2014 6.472 6.540 6.472 6.490 146,285 +0.02(+0.27%)
Jan 14, 2014 6.529 6.543 6.472 6.472 111,685 -0.02(-0.33%)
Jan 13, 2014 6.508 6.567 6.494 6.494 182,231 -0.03(-0.49%)
Jan 10, 2014 6.508 6.540 6.486 6.526 178,474 +0.01(+0.16%)
Jan 09, 2014 6.465 6.522 6.451 6.515 196,826 +0.07(+1.08%)
Jan 08, 2014 6.431 6.474 6.421 6.446 383,132 -0.00(-0.05%)
Jan 07, 2014 6.410 6.453 6.375 6.449 196,960 +0.05(+0.83%)
Jan 06, 2014 6.410 6.446 6.393 6.396 222,533 -0.00(-0.06%)
Jan 03, 2014 6.417 6.435 6.375 6.400 102,042 +0.04(+0.55%)
Jan 02, 2014 6.336 6.385 6.336 6.364 86,992 +0.02(+0.33%)
Dec 31, 2013 6.318 6.343 6.343 6.343 1,045,648 +0.04(+0.67%)
Dec 30, 2013 6.414 6.428 6.290 6.301 618,297 -0.09(-1.44%)
Dec 27, 2013 6.375 6.442 6.375 6.393 178,255 +0.00(+0.00%)
Dec 26, 2013 6.431 6.484 6.357 6.393 533,184 -0.05(-0.75%)
Dec 24, 2013 6.406 6.472 6.385 6.441 243,648 +0.06(+0.93%)
Dec 23, 2013 6.266 6.441 6.238 6.381 636,224 +0.08(+1.22%)
Dec 20, 2013 6.318 6.350 6.252 6.304 685,275 -0.02(-0.33%)
Dec 19, 2013 6.283 6.353 6.266 6.325 206,093 +0.01(+0.11%)
Dec 18, 2013 6.266 6.371 6.248 6.318 466,865 +0.04(+0.67%)
Dec 17, 2013 6.329 6.395 6.241 6.276 347,248 -0.08(-1.27%)
Dec 16, 2013 6.336 6.388 6.318 6.357 151,452 +0.00(+0.00%)
Dec 13, 2013 6.385 6.385 6.269 6.357 148,584 +0.03(+0.50%)
Dec 12, 2013 6.388 6.388 6.217 6.325 350,407 +0.05(+0.75%)
Dec 11, 2013 6.170 6.351 6.170 6.278 406,698 +0.11(+1.75%)
Dec 10, 2013 6.136 6.240 6.136 6.170 234,588 +0.02(+0.40%)
Dec 09, 2013 6.247 6.254 6.143 6.146 204,101 -0.11(-1.78%)
Dec 06, 2013 6.111 6.275 6.083 6.257 448,970 +0.18(+2.97%)
Dec 05, 2013 6.080 6.160 6.052 6.077 374,551 -0.00(-0.06%)
Dec 04, 2013 6.066 6.160 6.017 6.080 261,734 -0.01(-0.23%)
Dec 03, 2013 6.150 6.170 6.056 6.094 315,125 +0.01(+0.11%)
Dec 02, 2013 6.066 6.167 6.004 6.087 228,311 -0.02(-0.40%)
Nov 29, 2013 6.021 6.143 6.021 6.111 126,351 +0.07(+1.21%)
Nov 27, 2013 6.035 6.049 6.004 6.038 201,374 +0.00(+0.06%)
Nov 26, 2013 5.962 6.073 5.962 6.035 244,641 +0.06(+1.05%)
Nov 25, 2013 6.035 6.035 5.948 5.972 423,210 -0.06(-0.98%)
Nov 22, 2013 6.063 6.094 6.011 6.031 195,183 -0.03(-0.46%)
Nov 21, 2013 6.021 6.188 6.017 6.059 356,503 -0.02(-0.34%)
Nov 20, 2013 6.080 6.150 5.997 6.080 262,943 -0.01(-0.23%)
Nov 19, 2013 6.115 6.129 6.073 6.094 149,444 -0.02(-0.34%)
Nov 18, 2013 6.156 6.205 6.104 6.115 346,837 -0.06(-0.99%)
Nov 15, 2013 6.174 6.212 6.170 6.176 69,925 -0.03(-0.41%)
Nov 14, 2013 6.087 6.240 6.087 6.202 280,013 +0.07(+1.13%)
Nov 12, 2013 6.299 6.299 6.129 6.132 214,152 -0.13(-2.00%)
Nov 11, 2013 6.146 6.271 6.122 6.257 280,507 +0.11(+1.75%)
Nov 08, 2013 6.229 6.263 6.115 6.150 361,851 -0.12(-1.94%)
Nov 07, 2013 6.205 6.289 6.188 6.271 281,014 -0.02(-0.33%)
Nov 06, 2013 6.250 6.351 6.226 6.292 232,890 +0.03(+0.42%)
Nov 05, 2013 6.231 6.266 6.152 6.266 178,650 +0.08(+1.28%)
Nov 04, 2013 6.204 6.228 6.183 6.187 112,463 +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.