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: 7:00 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 (%)
Oct 31, 2014 6.584 6.659 6.578 6.595 166,179 +0.02(+0.23%)
Oct 30, 2014 6.554 6.602 6.535 6.580 85,803 +0.04(+0.57%)
Oct 29, 2014 6.509 6.569 6.505 6.542 220,204 +0.05(+0.69%)
Oct 28, 2014 6.621 6.621 6.482 6.497 327,647 -0.09(-1.31%)
Oct 27, 2014 6.602 6.595 6.595 6.584 96,039 -0.01(-0.17%)
Oct 24, 2014 6.602 6.647 6.539 6.595 208,451 +0.01(+0.11%)
Oct 23, 2014 6.704 6.704 6.585 6.587 227,319 -0.07(-1.01%)
Oct 22, 2014 6.640 6.659 6.580 6.655 207,702 +0.03(+0.45%)
Oct 21, 2014 6.591 6.681 6.572 6.625 220,431 +0.02(+0.28%)
Oct 20, 2014 6.539 6.617 6.539 6.606 76,726 +0.08(+1.27%)
Oct 17, 2014 6.415 6.565 6.396 6.524 159,480 +0.16(+2.47%)
Oct 16, 2014 6.329 6.419 6.251 6.366 104,865 +0.01(+0.18%)
Oct 15, 2014 6.344 6.374 6.216 6.355 363,759 -0.07(-1.11%)
Oct 14, 2014 6.565 6.565 6.408 6.426 170,452 -0.11(-1.72%)
Oct 13, 2014 6.647 6.658 6.471 6.539 171,195 -0.08(-1.19%)
Oct 10, 2014 6.640 6.640 6.565 6.617 82,724 -0.04(-0.56%)
Oct 09, 2014 6.632 6.715 6.615 6.655 109,586 -0.00(-0.06%)
Oct 08, 2014 6.674 6.734 6.659 6.659 163,257 +0.01(+0.20%)
Oct 07, 2014 6.586 6.679 6.571 6.646 273,040 +0.05(+0.73%)
Oct 06, 2014 6.538 6.605 6.519 6.597 115,556 +0.09(+1.32%)
Oct 03, 2014 6.556 6.560 6.474 6.511 137,478 -0.01(-0.23%)
Oct 02, 2014 6.538 6.564 6.478 6.526 220,032 +0.02(+0.29%)
Oct 01, 2014 6.482 6.511 6.459 6.508 269,480 +0.07(+1.04%)
Sep 30, 2014 6.489 6.597 6.426 6.441 458,442 -0.05(-0.73%)
Sep 29, 2014 6.511 6.556 6.478 6.488 237,664 -0.02(-0.25%)
Sep 26, 2014 6.508 6.545 6.463 6.504 249,655 +0.03(+0.40%)
Sep 25, 2014 6.586 6.586 6.448 6.478 259,172 -0.08(-1.19%)
Sep 24, 2014 6.668 6.683 6.549 6.556 376,600 -0.09(-1.40%)
Sep 23, 2014 6.660 6.683 6.623 6.649 176,962 -0.01(-0.22%)
Sep 22, 2014 6.694 6.698 6.623 6.664 218,746 -0.01(-0.22%)
Sep 19, 2014 6.701 6.701 6.657 6.679 91,879 +0.01(+0.17%)
Sep 18, 2014 6.668 6.668 6.623 6.668 93,213 +0.00(+0.00%)
Sep 17, 2014 6.627 6.668 6.608 6.668 155,784 +0.06(+0.90%)
Sep 16, 2014 6.631 6.638 6.597 6.608 175,735 -0.01(-0.23%)
Sep 15, 2014 6.668 6.673 6.616 6.623 183,815 -0.03(-0.50%)
Sep 12, 2014 6.739 6.739 6.679 6.657 201,436 -0.03(-0.50%)
Sep 11, 2014 6.750 6.750 6.679 6.690 194,035 -0.02(-0.31%)
Sep 10, 2014 6.681 6.718 6.659 6.711 110,976 +0.04(+0.55%)
Sep 09, 2014 6.696 6.703 6.659 6.674 138,248 -0.02(-0.28%)
Sep 08, 2014 6.692 6.753 6.666 6.692 176,727 +0.01(+0.22%)
Sep 05, 2014 6.711 6.711 6.666 6.677 115,388 -0.00(-0.06%)
Sep 04, 2014 6.733 6.759 6.677 6.681 143,119 -0.02(-0.29%)
Sep 03, 2014 6.714 6.751 6.681 6.700 302,614 -0.01(-0.15%)
Sep 02, 2014 6.748 6.748 6.700 6.711 162,622 -0.01(-0.11%)
Aug 29, 2014 6.785 6.718 6.718 6.718 218,953 -0.01(-0.22%)
Aug 28, 2014 6.722 6.744 6.711 6.733 186,326 +0.02(+0.28%)
Aug 27, 2014 6.733 6.733 6.692 6.714 210,168 -0.00(-0.06%)
Aug 26, 2014 6.726 6.740 6.700 6.718 228,814 +0.00(+0.00%)
Aug 25, 2014 6.711 6.729 6.692 6.718 369,163 +0.05(+0.72%)
Aug 22, 2014 6.670 6.702 6.670 6.670 142,519 -0.01(-0.11%)
Aug 21, 2014 6.700 6.703 6.674 6.677 144,249 -0.01(-0.11%)
Aug 20, 2014 6.729 6.729 6.685 6.685 192,854 -0.01(-0.22%)
Aug 19, 2014 6.626 6.703 6.622 6.700 201,623 +0.06(+0.95%)
Aug 18, 2014 6.603 6.644 6.592 6.637 195,479 +0.05(+0.73%)
Aug 15, 2014 6.570 6.615 6.537 6.589 203,869 +0.03(+0.51%)
Aug 14, 2014 6.600 6.644 6.541 6.555 250,847 -0.05(-0.70%)
Aug 13, 2014 6.602 6.616 6.598 6.602 201,878 +0.03(+0.39%)
Aug 12, 2014 6.613 6.627 6.547 6.576 129,649 -0.01(-0.11%)
Aug 11, 2014 6.605 6.635 6.583 6.583 121,825 +0.01(+0.11%)
Aug 08, 2014 6.594 6.594 6.547 6.576 86,471 -0.02(-0.28%)
Aug 07, 2014 6.535 6.594 6.513 6.594 95,087 +0.08(+1.30%)
Aug 06, 2014 6.484 6.535 6.451 6.510 106,331 +0.03(+0.40%)
Aug 05, 2014 6.543 6.547 6.469 6.484 214,348 -0.06(-0.90%)
Aug 04, 2014 6.547 6.587 6.499 6.543 132,918 -0.03(-0.39%)
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.