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

KKR Income Opportunities Fund (NY: KIO )

13.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Sep 02, 2014 6.869 6.869 6.821 6.832 159,740 -0.01(-0.11%)
Aug 29, 2014 6.907 6.839 6.839 6.839 215,072 -0.02(-0.22%)
Aug 28, 2014 6.843 6.866 6.832 6.854 183,024 +0.02(+0.28%)
Aug 27, 2014 6.854 6.854 6.813 6.836 206,443 -0.00(-0.05%)
Aug 26, 2014 6.847 6.862 6.821 6.839 224,758 +0.00(+0.00%)
Aug 25, 2014 6.832 6.851 6.813 6.839 362,620 +0.05(+0.72%)
Aug 22, 2014 6.790 6.823 6.790 6.790 139,993 -0.01(-0.11%)
Aug 21, 2014 6.821 6.824 6.794 6.798 141,693 -0.01(-0.11%)
Aug 20, 2014 6.851 6.851 6.805 6.805 189,436 -0.02(-0.22%)
Aug 19, 2014 6.745 6.824 6.741 6.821 198,050 +0.06(+0.95%)
Aug 18, 2014 6.723 6.764 6.711 6.757 192,014 +0.05(+0.73%)
Aug 15, 2014 6.689 6.734 6.655 6.708 200,256 +0.03(+0.51%)
Aug 14, 2014 6.719 6.764 6.659 6.674 246,401 -0.05(-0.70%)
Aug 13, 2014 6.721 6.736 6.717 6.721 198,301 +0.03(+0.39%)
Aug 12, 2014 6.732 6.747 6.665 6.695 127,351 -0.01(-0.11%)
Aug 11, 2014 6.724 6.754 6.702 6.702 119,666 +0.01(+0.11%)
Aug 08, 2014 6.713 6.713 6.665 6.695 84,939 -0.02(-0.28%)
Aug 07, 2014 6.653 6.713 6.631 6.713 93,401 +0.09(+1.30%)
Aug 06, 2014 6.601 6.653 6.567 6.627 104,447 +0.03(+0.40%)
Aug 05, 2014 6.661 6.665 6.586 6.601 210,549 -0.06(-0.90%)
Aug 04, 2014 6.665 6.706 6.616 6.661 130,562 -0.03(-0.39%)
Aug 01, 2014 6.706 6.706 6.653 6.687 78,535 +0.01(+0.11%)
Jul 31, 2014 6.762 6.762 6.609 6.680 218,445 -0.10(-1.54%)
Jul 30, 2014 6.833 6.833 6.769 6.784 147,650 -0.06(-0.82%)
Jul 29, 2014 6.818 6.844 6.792 6.840 206,533 +0.03(+0.38%)
Jul 28, 2014 6.863 6.863 6.777 6.814 281,344 -0.02(-0.33%)
Jul 25, 2014 6.848 6.859 6.825 6.837 113,701 +0.01(+0.16%)
Jul 24, 2014 6.840 6.851 6.825 6.825 145,094 +0.00(+0.00%)
Jul 23, 2014 6.867 6.870 6.825 6.825 212,988 -0.03(-0.44%)
Jul 22, 2014 6.863 6.882 6.814 6.855 264,039 -0.01(-0.22%)
Jul 21, 2014 6.885 6.885 6.810 6.870 148,354 -0.00(-0.05%)
Jul 18, 2014 6.829 6.878 6.803 6.874 184,728 +0.07(+1.04%)
Jul 17, 2014 6.807 6.810 6.777 6.803 151,429 -0.00(-0.05%)
Jul 16, 2014 6.814 6.848 6.788 6.807 228,004 -0.02(-0.27%)
Jul 15, 2014 6.822 6.882 6.810 6.825 172,474 +0.01(+0.22%)
Jul 14, 2014 6.822 6.822 6.792 6.810 60,717 +0.00(+0.00%)
Jul 11, 2014 6.803 6.822 6.754 6.810 158,659 +0.02(+0.33%)
Jul 10, 2014 6.788 6.867 6.766 6.788 119,300 -0.00(-0.03%)
Jul 09, 2014 6.812 6.816 6.779 6.790 157,263 +0.01(+0.16%)
Jul 08, 2014 6.849 6.849 6.775 6.779 239,368 -0.06(-0.82%)
Jul 07, 2014 6.816 6.853 6.816 6.834 156,593 +0.03(+0.44%)
Jul 03, 2014 6.864 6.805 6.805 6.805 85,612 -0.04(-0.60%)
Jul 02, 2014 6.886 6.890 6.823 6.846 79,385 -0.02(-0.27%)
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.