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

KKR Income Opportunities Fund (NY: KIO )

13.62 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2014 6.392 6.417 6.356 6.381 298,774 -0.01(-0.22%)
Mar 28, 2014 6.370 6.413 6.370 6.395 90,923 +0.02(+0.28%)
Mar 27, 2014 6.335 6.385 6.313 6.378 198,701 +0.05(+0.73%)
Mar 26, 2014 6.360 6.406 6.331 6.331 380,313 -0.03(-0.39%)
Mar 25, 2014 6.360 6.385 6.335 6.356 252,996 -0.02(-0.34%)
Mar 24, 2014 6.435 6.435 6.349 6.378 111,855 -0.01(-0.18%)
Mar 21, 2014 6.431 6.449 6.360 6.389 180,595 -0.02(-0.27%)
Mar 20, 2014 6.413 6.435 6.373 6.406 152,825 -0.01(-0.16%)
Mar 19, 2014 6.431 6.446 6.410 6.417 142,290 -0.01(-0.12%)
Mar 18, 2014 6.449 6.488 6.413 6.424 196,840 -0.03(-0.39%)
Mar 17, 2014 6.453 6.474 6.424 6.449 119,216 +0.00(+0.00%)
Mar 14, 2014 6.461 6.467 6.417 6.449 64,395 -0.00(-0.06%)
Mar 13, 2014 6.481 6.503 6.438 6.453 66,520 -0.02(-0.25%)
Mar 12, 2014 6.440 6.479 6.423 6.469 68,171 +0.02(+0.33%)
Mar 11, 2014 6.447 6.469 6.405 6.447 129,055 -0.04(-0.55%)
Mar 10, 2014 6.465 6.486 6.455 6.483 57,986 +0.03(+0.50%)
Mar 07, 2014 6.501 6.504 6.430 6.451 148,218 -0.06(-0.98%)
Mar 06, 2014 6.533 6.543 6.492 6.515 55,489 -0.01(-0.11%)
Mar 05, 2014 6.565 6.565 6.480 6.522 180,537 +0.00(+0.05%)
Mar 04, 2014 6.511 6.557 6.494 6.518 235,751 +0.01(+0.22%)
Mar 03, 2014 6.476 6.511 6.447 6.504 54,534 +0.01(+0.22%)
Feb 28, 2014 6.483 6.490 6.433 6.490 115,767 +0.03(+0.50%)
Feb 27, 2014 6.447 6.458 6.423 6.458 149,039 +0.02(+0.33%)
Feb 26, 2014 6.476 6.476 6.408 6.437 218,019 -0.02(-0.33%)
Feb 25, 2014 6.458 6.476 6.430 6.458 96,457 +0.00(+0.00%)
Feb 24, 2014 6.490 6.490 6.444 6.458 90,398 +0.01(+0.11%)
Feb 21, 2014 6.458 6.472 6.433 6.451 143,216 +0.01(+0.22%)
Feb 20, 2014 6.468 6.483 6.437 6.437 61,608 -0.03(-0.49%)
Feb 19, 2014 6.529 6.537 6.462 6.469 75,225 -0.04(-0.65%)
Feb 18, 2014 6.501 6.536 6.405 6.511 71,826 -0.02(-0.27%)
Feb 14, 2014 6.522 6.529 6.529 6.529 92,717 +0.01(+0.22%)
Feb 13, 2014 6.469 6.518 6.469 6.515 93,340 -0.01(-0.11%)
Feb 12, 2014 6.515 6.550 6.504 6.522 97,083 -0.01(-0.16%)
Feb 11, 2014 6.469 6.533 6.444 6.533 246,623 +0.07(+1.04%)
Feb 10, 2014 6.738 6.738 6.451 6.465 212,087 +0.07(+1.17%)
Feb 07, 2014 6.366 6.423 6.366 6.391 70,499 +0.02(+0.33%)
Feb 06, 2014 6.366 6.384 6.320 6.369 196,181 +0.04(+0.59%)
Feb 05, 2014 6.304 6.336 6.248 6.332 70,150 +0.04(+0.67%)
Feb 04, 2014 6.251 6.291 6.240 6.290 92,464 +0.01(+0.22%)
Feb 03, 2014 6.290 6.297 6.230 6.276 166,750 -0.04(-0.56%)
Jan 31, 2014 6.300 6.322 6.233 6.311 129,096 +0.00(+0.00%)
Jan 30, 2014 6.269 6.329 6.269 6.311 239,587 +0.01(+0.22%)
Jan 29, 2014 6.427 6.427 6.255 6.297 325,772 -0.10(-1.54%)
Jan 28, 2014 6.388 6.407 6.360 6.396 167,825 +0.04(+0.67%)
Jan 27, 2014 6.388 6.395 6.336 6.353 130,651 -0.01(-0.11%)
Jan 24, 2014 6.413 6.445 6.318 6.360 264,680 -0.07(-1.04%)
Jan 23, 2014 6.441 6.473 6.424 6.427 261,774 -0.01(-0.22%)
Jan 22, 2014 6.438 6.453 6.424 6.441 99,837 +0.01(+0.16%)
Jan 21, 2014 6.463 6.477 6.417 6.431 145,045 +0.00(+0.00%)
Jan 17, 2014 6.417 6.431 6.431 6.431 102,164 +0.01(+0.22%)
Jan 16, 2014 6.431 6.463 6.395 6.417 162,019 -0.01(-0.22%)
Jan 15, 2014 6.413 6.480 6.413 6.431 147,631 +0.02(+0.27%)
Jan 14, 2014 6.470 6.484 6.413 6.413 112,713 -0.02(-0.33%)
Jan 13, 2014 6.448 6.507 6.434 6.434 183,908 -0.03(-0.49%)
Jan 10, 2014 6.448 6.480 6.427 6.466 180,116 +0.01(+0.16%)
Jan 09, 2014 6.406 6.463 6.392 6.455 198,636 +0.07(+1.08%)
Jan 08, 2014 6.373 6.415 6.362 6.387 386,657 -0.00(-0.05%)
Jan 07, 2014 6.352 6.394 6.317 6.390 198,772 +0.05(+0.83%)
Jan 06, 2014 6.352 6.387 6.334 6.338 224,580 -0.00(-0.06%)
Jan 03, 2014 6.359 6.376 6.317 6.341 102,980 +0.03(+0.56%)
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.