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

KKR Income Opportunities Fund (NY: KIO )

13.60 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2013 6.261 6.285 6.285 6.285 1,055,268 +0.04(+0.67%)
Dec 30, 2013 6.355 6.369 6.233 6.243 623,985 -0.09(-1.44%)
Dec 27, 2013 6.317 6.383 6.317 6.334 179,895 +0.00(+0.00%)
Dec 26, 2013 6.373 6.425 6.299 6.334 538,089 -0.05(-0.75%)
Dec 24, 2013 6.348 6.413 6.327 6.382 245,890 +0.06(+0.93%)
Dec 23, 2013 6.209 6.382 6.181 6.323 642,078 +0.08(+1.22%)
Dec 20, 2013 6.261 6.292 6.195 6.247 691,579 -0.02(-0.33%)
Dec 19, 2013 6.226 6.295 6.209 6.268 207,989 +0.01(+0.11%)
Dec 18, 2013 6.209 6.313 6.191 6.261 471,160 +0.04(+0.67%)
Dec 17, 2013 6.271 6.337 6.184 6.219 350,443 -0.08(-1.27%)
Dec 16, 2013 6.278 6.330 6.261 6.299 152,846 +0.00(+0.00%)
Dec 13, 2013 6.327 6.327 6.212 6.299 149,951 +0.03(+0.50%)
Dec 12, 2013 6.330 6.330 6.160 6.268 353,631 +0.05(+0.75%)
Dec 11, 2013 6.114 6.293 6.114 6.221 410,439 +0.11(+1.75%)
Dec 10, 2013 6.080 6.183 6.080 6.114 236,746 +0.02(+0.40%)
Dec 09, 2013 6.190 6.197 6.087 6.090 205,979 -0.11(-1.78%)
Dec 06, 2013 6.056 6.217 6.028 6.200 453,101 +0.18(+2.97%)
Dec 05, 2013 6.025 6.104 5.997 6.021 377,997 -0.00(-0.06%)
Dec 04, 2013 6.011 6.104 5.963 6.025 264,142 -0.01(-0.23%)
Dec 03, 2013 6.093 6.114 6.000 6.038 318,024 +0.01(+0.11%)
Dec 02, 2013 6.011 6.111 5.949 6.031 230,411 -0.02(-0.40%)
Nov 29, 2013 5.966 6.087 5.966 6.056 127,513 +0.07(+1.21%)
Nov 27, 2013 5.980 5.994 5.949 5.983 203,226 +0.00(+0.06%)
Nov 26, 2013 5.907 6.018 5.907 5.980 246,892 +0.06(+1.05%)
Nov 25, 2013 5.980 5.980 5.894 5.918 427,103 -0.06(-0.98%)
Nov 22, 2013 6.007 6.038 5.956 5.976 196,979 -0.03(-0.46%)
Nov 21, 2013 5.966 6.131 5.963 6.004 359,783 -0.02(-0.34%)
Nov 20, 2013 6.025 6.093 5.942 6.025 265,362 -0.01(-0.23%)
Nov 19, 2013 6.059 6.073 6.018 6.038 150,819 -0.02(-0.34%)
Nov 18, 2013 6.100 6.149 6.049 6.059 350,028 -0.06(-0.99%)
Nov 15, 2013 6.118 6.155 6.114 6.120 70,568 -0.03(-0.41%)
Nov 14, 2013 6.031 6.183 6.031 6.145 282,589 +0.07(+1.13%)
Nov 12, 2013 6.242 6.242 6.073 6.076 216,122 -0.12(-2.00%)
Nov 11, 2013 6.090 6.214 6.066 6.200 283,088 +0.11(+1.75%)
Nov 08, 2013 6.173 6.206 6.059 6.093 365,180 -0.12(-1.94%)
Nov 07, 2013 6.149 6.231 6.131 6.214 283,599 -0.02(-0.33%)
Nov 06, 2013 6.193 6.293 6.169 6.235 235,033 +0.03(+0.42%)
Nov 05, 2013 6.175 6.209 6.096 6.209 180,294 +0.08(+1.28%)
Nov 04, 2013 6.147 6.171 6.127 6.130 113,498 +0.01(+0.11%)
Nov 01, 2013 6.093 6.158 6.093 6.123 84,204 +0.01(+0.22%)
Oct 31, 2013 6.171 6.171 6.072 6.110 231,892 -0.04(-0.72%)
Oct 30, 2013 6.096 6.171 6.041 6.154 301,363 +0.08(+1.30%)
Oct 29, 2013 6.072 6.099 6.045 6.075 214,359 +0.02(+0.28%)
Oct 28, 2013 6.058 6.103 6.038 6.058 237,800 -0.03(-0.56%)
Oct 25, 2013 6.106 6.123 6.062 6.093 244,202 +0.02(+0.40%)
Oct 24, 2013 6.069 6.116 6.017 6.069 282,014 +0.01(+0.15%)
Oct 23, 2013 6.062 6.127 6.038 6.059 221,395 +0.01(+0.18%)
Oct 22, 2013 6.069 6.084 6.008 6.048 121,548 +0.00(+0.00%)
Oct 21, 2013 6.021 6.072 6.010 6.048 134,408 -0.02(-0.39%)
Oct 18, 2013 6.065 6.110 6.038 6.072 108,619 +0.02(+0.34%)
Oct 17, 2013 5.969 6.085 5.963 6.051 101,457 +0.05(+0.91%)
Oct 16, 2013 5.993 6.031 5.918 5.997 144,139 +0.04(+0.69%)
Oct 15, 2013 6.017 6.048 5.942 5.956 260,154 -0.05(-0.80%)
Oct 14, 2013 6.021 6.045 5.990 6.004 86,335 -0.02(-0.34%)
Oct 11, 2013 6.065 6.089 6.021 6.024 98,273 -0.01(-0.23%)
Oct 10, 2013 6.048 6.079 5.976 6.038 157,136 +0.04(+0.68%)
Oct 09, 2013 6.072 6.099 5.986 5.997 180,768 -0.08(-1.38%)
Oct 08, 2013 6.091 6.111 6.067 6.081 103,412 +0.00(+0.00%)
Oct 07, 2013 6.013 6.115 6.013 6.081 263,623 +0.01(+0.11%)
Oct 04, 2013 5.996 6.074 5.962 6.074 219,472 +0.11(+1.88%)
Oct 03, 2013 5.965 5.996 5.945 5.962 209,057 -0.00(-0.06%)
Oct 02, 2013 5.951 5.999 5.928 5.965 140,725 -0.01(-0.17%)
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.