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

KKR Income Opportunities Fund (NY: KIO )

13.37 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 6.609 6.628 6.559 6.628 125,442 +0.05(+0.70%)
Nov 26, 2014 6.532 6.582 6.582 6.582 231,102 +0.03(+0.47%)
Nov 25, 2014 6.559 6.586 6.528 6.551 319,397 +0.00(+0.00%)
Nov 24, 2014 6.609 6.636 6.540 6.551 273,883 -0.07(-1.10%)
Nov 21, 2014 6.636 6.674 6.597 6.624 241,511 +0.01(+0.12%)
Nov 20, 2014 6.597 6.616 6.518 6.616 261,148 +0.00(+0.00%)
Nov 19, 2014 6.578 6.616 6.551 6.616 227,133 +0.03(+0.47%)
Nov 18, 2014 6.528 6.586 6.493 6.586 159,172 +0.08(+1.30%)
Nov 17, 2014 6.563 6.593 6.482 6.501 209,728 -0.05(-0.82%)
Nov 14, 2014 6.555 6.597 6.528 6.555 202,530 +0.01(+0.18%)
Nov 13, 2014 6.640 6.647 6.543 6.543 286,273 -0.08(-1.25%)
Nov 12, 2014 6.660 6.672 6.611 6.626 162,977 -0.03(-0.40%)
Nov 11, 2014 6.683 6.714 6.623 6.653 242,638 -0.03(-0.46%)
Nov 10, 2014 6.634 6.706 6.634 6.683 136,295 +0.04(+0.57%)
Nov 07, 2014 6.687 6.741 6.592 6.645 282,420 -0.08(-1.25%)
Nov 06, 2014 6.618 6.737 6.611 6.729 97,230 +0.13(+1.91%)
Nov 05, 2014 6.744 6.744 6.580 6.603 279,977 -0.12(-1.76%)
Nov 04, 2014 6.733 6.741 6.695 6.722 115,829 -0.00(-0.06%)
Nov 03, 2014 6.771 6.771 6.702 6.725 192,542 +0.01(+0.17%)
Oct 31, 2014 6.702 6.779 6.697 6.714 163,233 +0.02(+0.23%)
Oct 30, 2014 6.672 6.722 6.653 6.699 84,282 +0.04(+0.57%)
Oct 29, 2014 6.626 6.687 6.622 6.660 216,301 +0.05(+0.69%)
Oct 28, 2014 6.741 6.741 6.599 6.615 321,840 -0.09(-1.31%)
Oct 27, 2014 6.722 6.714 6.714 6.702 94,337 -0.01(-0.17%)
Oct 24, 2014 6.722 6.767 6.657 6.714 204,757 +0.01(+0.11%)
Oct 23, 2014 6.825 6.825 6.704 6.706 223,290 -0.07(-1.01%)
Oct 22, 2014 6.760 6.779 6.699 6.775 204,021 +0.03(+0.45%)
Oct 21, 2014 6.710 6.802 6.691 6.744 216,524 +0.02(+0.28%)
Oct 20, 2014 6.657 6.737 6.657 6.725 75,366 +0.08(+1.27%)
Oct 17, 2014 6.531 6.683 6.511 6.641 156,653 +0.16(+2.47%)
Oct 16, 2014 6.443 6.534 6.364 6.481 103,007 +0.01(+0.18%)
Oct 15, 2014 6.458 6.489 6.328 6.469 357,312 -0.07(-1.11%)
Oct 14, 2014 6.683 6.683 6.524 6.542 167,431 -0.11(-1.72%)
Oct 13, 2014 6.767 6.778 6.588 6.657 168,161 -0.08(-1.19%)
Oct 10, 2014 6.760 6.760 6.683 6.737 81,258 -0.04(-0.56%)
Oct 09, 2014 6.752 6.836 6.734 6.775 107,644 -0.00(-0.06%)
Oct 08, 2014 6.794 6.855 6.779 6.779 160,364 +0.01(+0.20%)
Oct 07, 2014 6.705 6.800 6.690 6.765 268,201 +0.05(+0.73%)
Oct 06, 2014 6.655 6.724 6.637 6.716 113,508 +0.09(+1.32%)
Oct 03, 2014 6.674 6.678 6.591 6.629 135,042 -0.02(-0.23%)
Oct 02, 2014 6.655 6.682 6.595 6.644 216,132 +0.02(+0.29%)
Oct 01, 2014 6.599 6.629 6.576 6.625 264,704 +0.07(+1.04%)
Sep 30, 2014 6.606 6.716 6.542 6.557 450,317 -0.05(-0.73%)
Sep 29, 2014 6.629 6.674 6.595 6.605 233,451 -0.02(-0.25%)
Sep 26, 2014 6.625 6.663 6.580 6.621 245,231 +0.03(+0.40%)
Sep 25, 2014 6.705 6.705 6.564 6.595 254,578 -0.08(-1.19%)
Sep 24, 2014 6.788 6.803 6.667 6.674 369,925 -0.09(-1.40%)
Sep 23, 2014 6.781 6.803 6.743 6.769 173,825 -0.02(-0.22%)
Sep 22, 2014 6.815 6.819 6.743 6.784 214,869 -0.02(-0.22%)
Sep 19, 2014 6.822 6.822 6.777 6.800 90,251 +0.01(+0.17%)
Sep 18, 2014 6.788 6.788 6.743 6.788 91,561 +0.00(+0.00%)
Sep 17, 2014 6.747 6.788 6.728 6.788 153,023 +0.06(+0.90%)
Sep 16, 2014 6.750 6.758 6.716 6.728 172,620 -0.02(-0.23%)
Sep 15, 2014 6.788 6.794 6.735 6.743 180,557 -0.03(-0.50%)
Sep 12, 2014 6.860 6.860 6.800 6.777 197,866 -0.03(-0.50%)
Sep 11, 2014 6.872 6.872 6.800 6.811 190,596 -0.02(-0.31%)
Sep 10, 2014 6.802 6.839 6.779 6.832 109,009 +0.04(+0.55%)
Sep 09, 2014 6.817 6.824 6.779 6.794 135,798 -0.02(-0.28%)
Sep 08, 2014 6.813 6.875 6.787 6.813 173,595 +0.02(+0.22%)
Sep 05, 2014 6.832 6.832 6.787 6.798 113,343 -0.00(-0.06%)
Sep 04, 2014 6.854 6.881 6.798 6.802 140,583 -0.02(-0.29%)
Sep 03, 2014 6.836 6.873 6.802 6.821 297,251 -0.01(-0.15%)
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.