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 (%)
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%)
Aug 01, 2014 6.587 6.587 6.536 6.569 79,952 +0.01(+0.11%)
Jul 31, 2014 6.642 6.642 6.491 6.561 222,386 -0.10(-1.54%)
Jul 30, 2014 6.712 6.712 6.649 6.664 150,314 -0.06(-0.82%)
Jul 29, 2014 6.697 6.723 6.671 6.719 210,260 +0.03(+0.38%)
Jul 28, 2014 6.741 6.741 6.657 6.693 286,420 -0.02(-0.33%)
Jul 25, 2014 6.727 6.738 6.704 6.715 115,752 +0.01(+0.16%)
Jul 24, 2014 6.719 6.729 6.704 6.704 147,712 +0.00(+0.00%)
Jul 23, 2014 6.745 6.749 6.704 6.704 216,831 -0.03(-0.44%)
Jul 22, 2014 6.741 6.760 6.693 6.734 268,803 -0.01(-0.22%)
Jul 21, 2014 6.763 6.763 6.690 6.749 151,030 -0.00(-0.05%)
Jul 18, 2014 6.708 6.756 6.682 6.752 188,061 +0.07(+1.04%)
Jul 17, 2014 6.686 6.690 6.657 6.682 154,161 -0.00(-0.05%)
Jul 16, 2014 6.693 6.727 6.668 6.686 232,118 -0.02(-0.27%)
Jul 15, 2014 6.701 6.760 6.690 6.704 175,586 +0.01(+0.22%)
Jul 14, 2014 6.701 6.701 6.671 6.690 61,812 +0.00(+0.00%)
Jul 11, 2014 6.682 6.701 6.635 6.690 161,521 +0.02(+0.33%)
Jul 10, 2014 6.668 6.745 6.646 6.668 121,452 -0.00(-0.03%)
Jul 09, 2014 6.691 6.695 6.659 6.670 160,101 +0.01(+0.16%)
Jul 08, 2014 6.728 6.728 6.655 6.659 243,687 -0.05(-0.82%)
Jul 07, 2014 6.695 6.732 6.695 6.713 159,418 +0.03(+0.44%)
Jul 03, 2014 6.743 6.684 6.684 6.684 87,157 -0.04(-0.60%)
Jul 02, 2014 6.764 6.768 6.702 6.724 80,818 -0.02(-0.27%)
Jul 01, 2014 6.819 6.819 6.739 6.743 258,148 -0.06(-0.91%)
Jun 30, 2014 6.739 6.834 6.739 6.805 341,791 +0.06(+0.87%)
Jun 27, 2014 6.691 6.750 6.675 6.746 118,169 +0.06(+0.93%)
Jun 26, 2014 6.677 6.684 6.648 6.684 93,423 +0.01(+0.11%)
Jun 25, 2014 6.622 6.695 6.622 6.677 160,101 +0.04(+0.55%)
Jun 24, 2014 6.611 6.677 6.611 6.640 125,780 +0.03(+0.39%)
Jun 23, 2014 6.644 6.644 6.604 6.615 184,713 +0.00(+0.06%)
Jun 20, 2014 6.629 6.629 6.593 6.611 95,522 +0.01(+0.17%)
Jun 19, 2014 6.604 6.611 6.560 6.600 223,641 -0.00(-0.06%)
Jun 18, 2014 6.611 6.611 6.575 6.604 180,755 +0.00(+0.06%)
Jun 17, 2014 6.578 6.604 6.527 6.600 226,623 +0.03(+0.39%)
Jun 16, 2014 6.637 6.637 6.549 6.575 201,714 -0.04(-0.55%)
Jun 13, 2014 6.644 6.677 6.608 6.611 116,031 -0.02(-0.28%)
Jun 12, 2014 6.622 6.629 6.600 6.629 137,517 +0.01(+0.11%)
Jun 11, 2014 6.609 6.624 6.606 6.622 151,302 +0.02(+0.25%)
Jun 10, 2014 6.591 6.606 6.573 6.606 88,149 +0.07(+1.00%)
Jun 06, 2014 6.570 6.584 6.526 6.541 173,934 +0.00(+0.00%)
Jun 05, 2014 6.588 6.588 6.508 6.541 169,940 -0.01(-0.11%)
Jun 04, 2014 6.566 6.580 6.548 6.548 130,714 +0.01(+0.11%)
Jun 03, 2014 6.588 6.609 6.533 6.541 378,528 -0.05(-0.72%)
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.