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

KKR Income Opportunities Fund (NY: KIO )

13.46 -0.06 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 6.860 6.957 6.860 6.927 335,734 +0.06(+0.87%)
Jun 27, 2014 6.812 6.872 6.796 6.868 116,075 +0.06(+0.93%)
Jun 26, 2014 6.797 6.805 6.768 6.805 91,767 +0.01(+0.11%)
Jun 25, 2014 6.742 6.816 6.742 6.797 157,263 +0.04(+0.55%)
Jun 24, 2014 6.730 6.797 6.730 6.760 123,551 +0.03(+0.39%)
Jun 23, 2014 6.764 6.764 6.723 6.734 181,440 +0.00(+0.06%)
Jun 20, 2014 6.749 6.749 6.712 6.730 93,829 +0.01(+0.17%)
Jun 19, 2014 6.723 6.730 6.678 6.719 219,677 -0.00(-0.06%)
Jun 18, 2014 6.730 6.730 6.693 6.723 177,552 +0.00(+0.06%)
Jun 17, 2014 6.697 6.723 6.645 6.719 222,606 +0.03(+0.39%)
Jun 16, 2014 6.756 6.756 6.667 6.693 198,139 -0.04(-0.55%)
Jun 13, 2014 6.764 6.797 6.727 6.730 113,975 -0.02(-0.28%)
Jun 12, 2014 6.742 6.749 6.719 6.749 135,079 +0.01(+0.11%)
Jun 11, 2014 6.729 6.743 6.725 6.742 148,620 +0.02(+0.25%)
Jun 10, 2014 6.710 6.725 6.692 6.725 86,587 +0.07(+1.00%)
Jun 06, 2014 6.688 6.703 6.644 6.659 170,851 +0.00(+0.00%)
Jun 05, 2014 6.707 6.707 6.625 6.659 166,929 -0.01(-0.11%)
Jun 04, 2014 6.684 6.699 6.666 6.666 128,398 +0.01(+0.11%)
Jun 03, 2014 6.707 6.729 6.651 6.659 371,819 -0.05(-0.72%)
Jun 02, 2014 6.721 6.753 6.707 6.707 142,488 -0.02(-0.33%)
May 30, 2014 6.769 6.780 6.729 6.729 172,746 -0.04(-0.60%)
May 29, 2014 6.773 6.791 6.755 6.769 207,493 +0.02(+0.33%)
May 28, 2014 6.732 6.751 6.710 6.747 179,325 +0.01(+0.22%)
May 27, 2014 6.710 6.740 6.707 6.732 180,561 +0.01(+0.22%)
May 23, 2014 6.725 6.718 6.718 6.718 97,587 +0.00(+0.06%)
May 22, 2014 6.688 6.714 6.688 6.714 60,390 +0.01(+0.11%)
May 21, 2014 6.707 6.714 6.677 6.707 86,210 +0.02(+0.28%)
May 20, 2014 6.673 6.699 6.662 6.688 70,851 +0.01(+0.22%)
May 19, 2014 6.703 6.718 6.673 6.673 77,687 -0.01(-0.11%)
May 16, 2014 6.670 6.688 6.659 6.681 63,068 +0.01(+0.17%)
May 15, 2014 6.718 6.718 6.666 6.670 82,038 -0.02(-0.25%)
May 14, 2014 6.697 6.705 6.668 6.686 154,102 +0.00(+0.05%)
May 13, 2014 6.686 6.712 6.668 6.683 206,879 +0.02(+0.33%)
May 12, 2014 6.668 6.668 6.657 6.661 75,292 -0.00(-0.06%)
May 09, 2014 6.686 6.719 6.653 6.664 95,517 -0.00(-0.05%)
May 08, 2014 6.664 6.668 6.632 6.668 122,623 +0.03(+0.50%)
May 07, 2014 6.609 6.639 6.602 6.635 122,020 +0.03(+0.39%)
May 06, 2014 6.584 6.617 6.584 6.609 99,595 +0.01(+0.17%)
May 05, 2014 6.584 6.613 6.569 6.598 168,607 +0.02(+0.33%)
May 02, 2014 6.631 6.646 6.576 6.576 120,372 -0.05(-0.72%)
May 01, 2014 6.620 6.653 6.606 6.624 105,201 +0.01(+0.22%)
Apr 30, 2014 6.573 6.624 6.573 6.609 91,123 +0.02(+0.33%)
Apr 29, 2014 6.620 6.624 6.576 6.587 157,533 +0.01(+0.17%)
Apr 28, 2014 6.573 6.613 6.565 6.576 263,417 +0.01(+0.22%)
Apr 25, 2014 6.591 6.609 6.558 6.562 229,632 -0.01(-0.17%)
Apr 24, 2014 6.609 6.628 6.569 6.573 202,684 -0.01(-0.17%)
Apr 23, 2014 6.609 6.620 6.584 6.584 122,593 -0.01(-0.11%)
Apr 22, 2014 6.595 6.606 6.562 6.591 123,248 +0.01(+0.17%)
Apr 21, 2014 6.635 6.635 6.547 6.580 202,367 +0.01(+0.22%)
Apr 17, 2014 6.547 6.565 6.565 6.565 155,033 +0.03(+0.50%)
Apr 16, 2014 6.565 6.569 6.525 6.532 116,305 -0.01(-0.13%)
Apr 15, 2014 6.545 6.571 6.520 6.541 167,055 +0.01(+0.15%)
Apr 14, 2014 6.556 6.560 6.531 6.531 131,590 -0.01(-0.17%)
Apr 11, 2014 6.549 6.578 6.523 6.542 110,630 -0.02(-0.33%)
Apr 10, 2014 6.578 6.578 6.552 6.563 73,535 +0.00(+0.06%)
Apr 09, 2014 6.549 6.578 6.523 6.560 95,150 +0.01(+0.17%)
Apr 08, 2014 6.549 6.563 6.527 6.549 82,721 +0.00(+0.06%)
Apr 07, 2014 6.549 6.607 6.538 6.545 93,091 +0.01(+0.11%)
Apr 04, 2014 6.527 6.574 6.527 6.538 132,110 +0.02(+0.25%)
Apr 03, 2014 6.502 6.559 6.502 6.521 141,389 +0.01(+0.14%)
Apr 02, 2014 6.527 6.527 6.498 6.512 78,111 -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.