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

KKR Income Opportunities Fund (NY: KIO )

13.50 +0.04 (+0.30%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 22, 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 6.605 6.715 6.540 6.555 450,427 -0.05(-0.73%)
Sep 29, 2014 6.627 6.673 6.593 6.603 233,508 -0.02(-0.25%)
Sep 26, 2014 6.624 6.661 6.578 6.620 245,290 +0.03(+0.40%)
Sep 25, 2014 6.703 6.703 6.563 6.593 254,640 -0.08(-1.19%)
Sep 24, 2014 6.787 6.802 6.665 6.673 370,015 -0.09(-1.40%)
Sep 23, 2014 6.779 6.802 6.741 6.768 173,868 -0.02(-0.22%)
Sep 22, 2014 6.813 6.817 6.741 6.783 214,921 -0.02(-0.22%)
Sep 19, 2014 6.821 6.821 6.776 6.798 90,273 +0.01(+0.17%)
Sep 18, 2014 6.787 6.787 6.741 6.787 91,584 +0.00(+0.00%)
Sep 17, 2014 6.745 6.787 6.726 6.787 153,060 +0.06(+0.90%)
Sep 16, 2014 6.749 6.756 6.715 6.726 172,662 -0.02(-0.23%)
Sep 15, 2014 6.787 6.792 6.734 6.741 180,601 -0.03(-0.50%)
Sep 12, 2014 6.859 6.859 6.798 6.775 197,914 -0.03(-0.50%)
Sep 11, 2014 6.870 6.870 6.798 6.809 190,643 -0.02(-0.31%)
Sep 10, 2014 6.800 6.838 6.777 6.830 109,036 +0.04(+0.55%)
Sep 09, 2014 6.815 6.823 6.777 6.793 135,831 -0.02(-0.28%)
Sep 08, 2014 6.811 6.873 6.785 6.811 173,637 +0.02(+0.22%)
Sep 05, 2014 6.830 6.830 6.785 6.796 113,370 -0.00(-0.06%)
Sep 04, 2014 6.853 6.879 6.796 6.800 140,617 -0.02(-0.29%)
Sep 03, 2014 6.834 6.872 6.800 6.820 297,323 -0.01(-0.15%)
Sep 02, 2014 6.868 6.868 6.819 6.830 159,779 -0.01(-0.11%)
Aug 29, 2014 6.905 6.838 6.838 6.838 215,124 -0.02(-0.22%)
Aug 28, 2014 6.841 6.864 6.830 6.853 183,068 +0.02(+0.28%)
Aug 27, 2014 6.853 6.853 6.811 6.834 206,493 -0.00(-0.06%)
Aug 26, 2014 6.845 6.860 6.819 6.838 224,813 +0.00(+0.00%)
Aug 25, 2014 6.830 6.849 6.811 6.838 362,708 +0.05(+0.72%)
Aug 22, 2014 6.789 6.822 6.789 6.789 140,027 -0.01(-0.11%)
Aug 21, 2014 6.819 6.823 6.793 6.796 141,727 -0.01(-0.11%)
Aug 20, 2014 6.849 6.849 6.804 6.804 189,482 -0.02(-0.22%)
Aug 19, 2014 6.744 6.823 6.740 6.819 198,098 +0.06(+0.95%)
Aug 18, 2014 6.721 6.762 6.710 6.755 192,061 +0.05(+0.73%)
Aug 15, 2014 6.687 6.732 6.653 6.706 200,305 +0.03(+0.51%)
Aug 14, 2014 6.717 6.762 6.657 6.672 246,461 -0.05(-0.70%)
Aug 13, 2014 6.719 6.734 6.715 6.719 198,349 +0.03(+0.39%)
Aug 12, 2014 6.730 6.745 6.663 6.693 127,382 -0.01(-0.11%)
Aug 11, 2014 6.723 6.753 6.700 6.700 119,695 +0.01(+0.11%)
Aug 08, 2014 6.712 6.712 6.663 6.693 84,959 -0.02(-0.28%)
Aug 07, 2014 6.652 6.712 6.629 6.712 93,424 +0.09(+1.30%)
Aug 06, 2014 6.599 6.652 6.566 6.626 104,472 +0.03(+0.40%)
Aug 05, 2014 6.659 6.663 6.584 6.599 210,601 -0.06(-0.90%)
Aug 04, 2014 6.663 6.704 6.614 6.659 130,594 -0.03(-0.39%)
Aug 01, 2014 6.704 6.704 6.652 6.685 78,554 +0.01(+0.11%)
Jul 31, 2014 6.760 6.760 6.607 6.678 218,498 -0.10(-1.54%)
Jul 30, 2014 6.831 6.831 6.768 6.783 147,686 -0.06(-0.82%)
Jul 29, 2014 6.816 6.842 6.790 6.839 206,583 +0.03(+0.38%)
Jul 28, 2014 6.861 6.861 6.775 6.813 281,412 -0.02(-0.33%)
Jul 25, 2014 6.846 6.857 6.824 6.835 113,729 +0.01(+0.16%)
Jul 24, 2014 6.839 6.849 6.824 6.824 145,130 +0.00(+0.00%)
Jul 23, 2014 6.865 6.869 6.824 6.824 213,040 -0.03(-0.44%)
Jul 22, 2014 6.861 6.880 6.813 6.854 264,103 -0.01(-0.22%)
Jul 21, 2014 6.884 6.884 6.809 6.869 148,390 -0.00(-0.05%)
Jul 18, 2014 6.828 6.876 6.801 6.872 184,773 +0.07(+1.04%)
Jul 17, 2014 6.805 6.809 6.775 6.801 151,465 -0.00(-0.05%)
Jul 16, 2014 6.813 6.846 6.786 6.805 228,059 -0.02(-0.27%)
Jul 15, 2014 6.820 6.880 6.809 6.824 172,516 +0.01(+0.22%)
Jul 14, 2014 6.820 6.820 6.790 6.809 60,731 +0.00(+0.00%)
Jul 11, 2014 6.801 6.820 6.753 6.809 158,697 +0.02(+0.33%)
Jul 10, 2014 6.786 6.865 6.764 6.786 119,329 -0.00(-0.03%)
Jul 09, 2014 6.811 6.814 6.777 6.788 157,302 +0.01(+0.16%)
Jul 08, 2014 6.848 6.848 6.773 6.777 239,426 -0.06(-0.82%)
Jul 07, 2014 6.814 6.851 6.814 6.833 156,631 +0.03(+0.44%)
Jul 03, 2014 6.863 6.803 6.803 6.803 85,633 -0.04(-0.60%)
Jul 02, 2014 6.885 6.889 6.822 6.844 79,405 -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.