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

KKR Income Opportunities Fund (NY: KIO )

13.59 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2014 6.485 6.492 6.435 6.492 115,739 +0.03(+0.49%)
Feb 27, 2014 6.449 6.460 6.424 6.460 149,002 +0.02(+0.33%)
Feb 26, 2014 6.477 6.477 6.410 6.438 217,966 -0.02(-0.33%)
Feb 25, 2014 6.460 6.477 6.431 6.460 96,434 +0.00(+0.00%)
Feb 24, 2014 6.492 6.492 6.445 6.460 90,376 +0.01(+0.11%)
Feb 21, 2014 6.460 6.474 6.435 6.453 143,181 +0.01(+0.22%)
Feb 20, 2014 6.470 6.485 6.438 6.438 61,593 -0.03(-0.49%)
Feb 19, 2014 6.531 6.538 6.463 6.470 75,207 -0.04(-0.65%)
Feb 18, 2014 6.502 6.538 6.406 6.513 71,809 -0.02(-0.27%)
Feb 14, 2014 6.524 6.531 6.531 6.531 92,695 +0.01(+0.22%)
Feb 13, 2014 6.470 6.520 6.470 6.516 93,317 -0.01(-0.11%)
Feb 12, 2014 6.516 6.552 6.506 6.524 97,059 -0.01(-0.16%)
Feb 11, 2014 6.470 6.534 6.446 6.534 246,563 +0.07(+1.04%)
Feb 10, 2014 6.740 6.740 6.453 6.467 212,035 +0.07(+1.17%)
Feb 07, 2014 6.367 6.425 6.367 6.392 70,482 +0.02(+0.33%)
Feb 06, 2014 6.367 6.385 6.321 6.371 196,133 +0.04(+0.59%)
Feb 05, 2014 6.305 6.337 6.249 6.334 70,133 +0.04(+0.67%)
Feb 04, 2014 6.253 6.292 6.242 6.291 92,442 +0.01(+0.22%)
Feb 03, 2014 6.291 6.298 6.231 6.277 166,709 -0.04(-0.56%)
Jan 31, 2014 6.302 6.323 6.235 6.313 129,065 +0.00(+0.00%)
Jan 30, 2014 6.270 6.330 6.270 6.313 239,529 +0.01(+0.22%)
Jan 29, 2014 6.429 6.429 6.256 6.298 325,693 -0.10(-1.54%)
Jan 28, 2014 6.390 6.408 6.362 6.397 167,784 +0.04(+0.67%)
Jan 27, 2014 6.390 6.397 6.337 6.355 130,620 -0.01(-0.11%)
Jan 24, 2014 6.415 6.446 6.320 6.362 264,616 -0.07(-1.04%)
Jan 23, 2014 6.443 6.475 6.425 6.429 261,711 -0.01(-0.22%)
Jan 22, 2014 6.439 6.455 6.425 6.443 99,813 +0.01(+0.16%)
Jan 21, 2014 6.464 6.478 6.418 6.432 145,010 +0.00(+0.00%)
Jan 17, 2014 6.418 6.432 6.432 6.432 102,140 +0.01(+0.22%)
Jan 16, 2014 6.432 6.464 6.397 6.418 161,979 -0.01(-0.22%)
Jan 15, 2014 6.415 6.482 6.415 6.432 147,595 +0.02(+0.27%)
Jan 14, 2014 6.471 6.485 6.415 6.415 112,685 -0.02(-0.33%)
Jan 13, 2014 6.450 6.509 6.436 6.436 183,863 -0.03(-0.49%)
Jan 10, 2014 6.450 6.482 6.429 6.468 180,072 +0.01(+0.16%)
Jan 09, 2014 6.408 6.464 6.394 6.457 198,588 +0.07(+1.08%)
Jan 08, 2014 6.374 6.416 6.364 6.388 386,563 -0.00(-0.05%)
Jan 07, 2014 6.353 6.395 6.318 6.392 198,723 +0.05(+0.83%)
Jan 06, 2014 6.353 6.388 6.336 6.339 224,526 -0.00(-0.06%)
Jan 03, 2014 6.360 6.378 6.318 6.343 102,955 +0.04(+0.56%)
Jan 02, 2014 6.280 6.329 6.280 6.308 87,771 +0.02(+0.33%)
Dec 31, 2013 6.262 6.287 6.287 6.287 1,055,011 +0.04(+0.67%)
Dec 30, 2013 6.357 6.371 6.234 6.245 623,833 -0.09(-1.44%)
Dec 27, 2013 6.318 6.385 6.318 6.336 179,851 +0.00(+0.00%)
Dec 26, 2013 6.374 6.427 6.301 6.336 537,958 -0.05(-0.75%)
Dec 24, 2013 6.349 6.415 6.328 6.384 245,830 +0.06(+0.93%)
Dec 23, 2013 6.210 6.384 6.183 6.325 641,921 +0.08(+1.22%)
Dec 20, 2013 6.262 6.294 6.196 6.248 691,411 -0.02(-0.33%)
Dec 19, 2013 6.228 6.297 6.210 6.269 207,939 +0.01(+0.11%)
Dec 18, 2013 6.210 6.314 6.193 6.262 471,046 +0.04(+0.67%)
Dec 17, 2013 6.273 6.339 6.186 6.221 350,357 -0.08(-1.27%)
Dec 16, 2013 6.279 6.332 6.262 6.300 152,809 +0.00(+0.00%)
Dec 13, 2013 6.328 6.328 6.214 6.300 149,915 +0.03(+0.50%)
Dec 12, 2013 6.332 6.332 6.162 6.269 353,545 +0.05(+0.75%)
Dec 11, 2013 6.116 6.295 6.116 6.222 410,339 +0.11(+1.75%)
Dec 10, 2013 6.081 6.185 6.081 6.116 236,688 +0.02(+0.40%)
Dec 09, 2013 6.192 6.198 6.088 6.091 205,928 -0.11(-1.78%)
Dec 06, 2013 6.057 6.219 6.030 6.202 452,990 +0.18(+2.97%)
Dec 05, 2013 6.026 6.105 5.998 6.023 377,905 -0.00(-0.06%)
Dec 04, 2013 6.012 6.105 5.964 6.026 264,078 -0.01(-0.23%)
Dec 03, 2013 6.095 6.116 6.002 6.040 317,947 +0.01(+0.11%)
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.