Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.37 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2014 6.416 6.437 6.347 6.426 126,777 +0.00(+0.00%)
Jan 30, 2014 6.383 6.444 6.383 6.426 235,284 +0.01(+0.22%)
Jan 29, 2014 6.545 6.545 6.369 6.412 319,921 -0.10(-1.54%)
Jan 28, 2014 6.505 6.524 6.477 6.513 164,811 +0.04(+0.67%)
Jan 27, 2014 6.505 6.512 6.452 6.469 128,305 -0.01(-0.11%)
Jan 24, 2014 6.530 6.563 6.434 6.477 259,926 -0.07(-1.04%)
Jan 23, 2014 6.559 6.591 6.541 6.545 257,072 -0.01(-0.22%)
Jan 22, 2014 6.556 6.571 6.541 6.559 98,044 +0.01(+0.16%)
Jan 21, 2014 6.581 6.595 6.534 6.548 142,440 +0.00(+0.00%)
Jan 17, 2014 6.534 6.548 6.548 6.548 100,329 +0.01(+0.22%)
Jan 16, 2014 6.548 6.581 6.512 6.534 159,109 -0.01(-0.22%)
Jan 15, 2014 6.530 6.599 6.530 6.548 144,979 +0.02(+0.27%)
Jan 14, 2014 6.588 6.602 6.530 6.530 110,688 -0.02(-0.33%)
Jan 13, 2014 6.566 6.626 6.552 6.552 180,604 -0.03(-0.49%)
Jan 10, 2014 6.566 6.599 6.545 6.584 176,881 +0.01(+0.16%)
Jan 09, 2014 6.523 6.581 6.509 6.574 195,068 +0.07(+1.08%)
Jan 08, 2014 6.489 6.532 6.479 6.504 379,712 -0.00(-0.05%)
Jan 07, 2014 6.468 6.511 6.432 6.507 195,201 +0.05(+0.83%)
Jan 06, 2014 6.468 6.504 6.450 6.454 220,547 -0.00(-0.06%)
Jan 03, 2014 6.475 6.493 6.432 6.457 101,131 +0.04(+0.55%)
Jan 02, 2014 6.393 6.443 6.393 6.422 86,216 +0.02(+0.33%)
Dec 31, 2013 6.375 6.400 6.400 6.400 1,036,313 +0.04(+0.67%)
Dec 30, 2013 6.471 6.486 6.347 6.357 612,777 -0.09(-1.44%)
Dec 27, 2013 6.432 6.500 6.432 6.450 176,664 +0.00(+0.00%)
Dec 26, 2013 6.489 6.543 6.414 6.450 528,424 -0.05(-0.75%)
Dec 24, 2013 6.464 6.531 6.442 6.499 241,473 +0.06(+0.93%)
Dec 23, 2013 6.322 6.499 6.294 6.439 630,545 +0.08(+1.22%)
Dec 20, 2013 6.375 6.407 6.308 6.361 679,157 -0.02(-0.33%)
Dec 19, 2013 6.340 6.411 6.322 6.382 204,254 +0.01(+0.11%)
Dec 18, 2013 6.322 6.428 6.305 6.375 462,697 +0.04(+0.67%)
Dec 17, 2013 6.386 6.453 6.298 6.333 344,148 -0.08(-1.27%)
Dec 16, 2013 6.393 6.446 6.375 6.414 150,100 +0.00(+0.00%)
Dec 13, 2013 6.442 6.442 6.326 6.414 147,258 +0.03(+0.50%)
Dec 12, 2013 6.446 6.446 6.273 6.382 347,279 +0.05(+0.75%)
Dec 11, 2013 6.226 6.408 6.226 6.335 403,067 +0.11(+1.75%)
Dec 10, 2013 6.191 6.296 6.191 6.226 232,493 +0.02(+0.40%)
Dec 09, 2013 6.303 6.310 6.198 6.201 202,279 -0.11(-1.78%)
Dec 06, 2013 6.166 6.331 6.138 6.314 444,962 +0.18(+2.97%)
Dec 05, 2013 6.135 6.215 6.107 6.131 371,207 -0.00(-0.06%)
Dec 04, 2013 6.121 6.215 6.072 6.135 259,398 -0.01(-0.23%)
Dec 03, 2013 6.205 6.226 6.110 6.149 312,312 +0.01(+0.11%)
Dec 02, 2013 6.121 6.222 6.058 6.142 226,272 -0.02(-0.40%)
Nov 29, 2013 6.075 6.198 6.075 6.166 125,223 +0.07(+1.21%)
Nov 27, 2013 6.089 6.103 6.058 6.093 199,576 +0.00(+0.06%)
Nov 26, 2013 6.016 6.128 6.016 6.089 242,457 +0.06(+1.05%)
Nov 25, 2013 6.089 6.089 6.001 6.026 419,431 -0.06(-0.98%)
Nov 22, 2013 6.117 6.149 6.065 6.086 193,441 -0.03(-0.46%)
Nov 21, 2013 6.075 6.243 6.072 6.114 353,320 -0.02(-0.34%)
Nov 20, 2013 6.135 6.205 6.051 6.135 260,595 -0.01(-0.23%)
Nov 19, 2013 6.170 6.184 6.128 6.149 148,110 -0.02(-0.34%)
Nov 18, 2013 6.212 6.261 6.159 6.170 343,741 -0.06(-0.99%)
Nov 15, 2013 6.229 6.268 6.226 6.232 69,301 -0.03(-0.41%)
Nov 14, 2013 6.142 6.296 6.142 6.258 277,513 +0.07(+1.13%)
Nov 12, 2013 6.356 6.356 6.184 6.187 212,240 -0.13(-2.00%)
Nov 11, 2013 6.201 6.328 6.177 6.314 278,003 +0.11(+1.75%)
Nov 08, 2013 6.286 6.319 6.170 6.205 358,620 -0.12(-1.94%)
Nov 07, 2013 6.261 6.345 6.243 6.328 278,505 -0.02(-0.33%)
Nov 06, 2013 6.307 6.408 6.282 6.349 230,811 +0.03(+0.42%)
Nov 05, 2013 6.288 6.322 6.207 6.322 177,055 +0.08(+1.28%)
Nov 04, 2013 6.260 6.284 6.239 6.242 111,459 +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.