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

KKR Income Opportunities Fund (NY: KIO )

13.69 +0.08 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2014 6.582 6.657 6.577 6.593 166,219 +0.01(+0.23%)
Oct 30, 2014 6.552 6.601 6.534 6.578 85,824 +0.04(+0.57%)
Oct 29, 2014 6.507 6.567 6.503 6.541 220,258 +0.05(+0.69%)
Oct 28, 2014 6.620 6.620 6.481 6.496 327,727 -0.09(-1.31%)
Oct 27, 2014 6.601 6.593 6.593 6.582 96,062 -0.01(-0.17%)
Oct 24, 2014 6.601 6.646 6.537 6.593 208,502 +0.01(+0.11%)
Oct 23, 2014 6.702 6.702 6.584 6.586 227,374 -0.07(-1.01%)
Oct 22, 2014 6.638 6.657 6.578 6.653 207,753 +0.03(+0.45%)
Oct 21, 2014 6.590 6.680 6.571 6.623 220,484 +0.02(+0.28%)
Oct 20, 2014 6.537 6.616 6.537 6.605 76,745 +0.08(+1.27%)
Oct 17, 2014 6.413 6.563 6.395 6.522 159,518 +0.16(+2.47%)
Oct 16, 2014 6.327 6.417 6.249 6.365 104,891 +0.01(+0.18%)
Oct 15, 2014 6.342 6.372 6.214 6.353 363,848 -0.07(-1.11%)
Oct 14, 2014 6.563 6.563 6.407 6.425 170,493 -0.11(-1.72%)
Oct 13, 2014 6.646 6.656 6.470 6.537 171,237 -0.08(-1.19%)
Oct 10, 2014 6.638 6.638 6.563 6.616 82,744 -0.04(-0.56%)
Oct 09, 2014 6.631 6.713 6.613 6.653 109,613 -0.00(-0.06%)
Oct 08, 2014 6.672 6.732 6.657 6.657 163,297 +0.01(+0.20%)
Oct 07, 2014 6.584 6.677 6.569 6.644 273,106 +0.05(+0.73%)
Oct 06, 2014 6.536 6.603 6.517 6.596 115,585 +0.09(+1.32%)
Oct 03, 2014 6.555 6.558 6.473 6.510 137,511 -0.01(-0.23%)
Oct 02, 2014 6.536 6.562 6.476 6.525 220,085 +0.02(+0.29%)
Oct 01, 2014 6.480 6.510 6.458 6.506 269,546 +0.07(+1.04%)
Sep 30, 2014 6.488 6.596 6.424 6.439 458,554 -0.05(-0.73%)
Sep 29, 2014 6.510 6.555 6.476 6.486 237,721 -0.02(-0.25%)
Sep 26, 2014 6.506 6.543 6.461 6.502 249,716 +0.03(+0.40%)
Sep 25, 2014 6.584 6.584 6.447 6.476 259,235 -0.08(-1.19%)
Sep 24, 2014 6.666 6.681 6.547 6.555 376,691 -0.09(-1.40%)
Sep 23, 2014 6.659 6.681 6.622 6.648 177,005 -0.01(-0.22%)
Sep 22, 2014 6.692 6.696 6.622 6.663 218,799 -0.01(-0.22%)
Sep 19, 2014 6.700 6.700 6.655 6.677 91,902 +0.01(+0.17%)
Sep 18, 2014 6.666 6.666 6.622 6.666 93,236 +0.00(+0.00%)
Sep 17, 2014 6.625 6.666 6.607 6.666 155,822 +0.06(+0.90%)
Sep 16, 2014 6.629 6.636 6.596 6.607 175,778 -0.01(-0.23%)
Sep 15, 2014 6.666 6.672 6.614 6.622 183,860 -0.03(-0.50%)
Sep 12, 2014 6.737 6.737 6.677 6.655 201,485 -0.03(-0.50%)
Sep 11, 2014 6.748 6.748 6.677 6.689 194,082 -0.02(-0.31%)
Sep 10, 2014 6.680 6.717 6.657 6.709 111,003 +0.04(+0.55%)
Sep 09, 2014 6.694 6.702 6.657 6.672 138,282 -0.02(-0.28%)
Sep 08, 2014 6.691 6.752 6.665 6.691 176,770 +0.01(+0.22%)
Sep 05, 2014 6.709 6.709 6.665 6.676 115,416 -0.00(-0.06%)
Sep 04, 2014 6.731 6.757 6.676 6.680 143,154 -0.02(-0.29%)
Sep 03, 2014 6.713 6.750 6.680 6.699 302,688 -0.01(-0.15%)
Sep 02, 2014 6.746 6.746 6.698 6.709 162,662 -0.01(-0.11%)
Aug 29, 2014 6.783 6.717 6.717 6.717 219,006 -0.01(-0.22%)
Aug 28, 2014 6.720 6.742 6.709 6.731 186,371 +0.02(+0.28%)
Aug 27, 2014 6.731 6.731 6.691 6.713 210,219 -0.00(-0.05%)
Aug 26, 2014 6.724 6.739 6.698 6.717 228,869 +0.00(+0.00%)
Aug 25, 2014 6.709 6.728 6.691 6.717 369,252 +0.05(+0.72%)
Aug 22, 2014 6.668 6.701 6.668 6.668 142,554 -0.01(-0.11%)
Aug 21, 2014 6.698 6.702 6.672 6.676 144,284 -0.01(-0.11%)
Aug 20, 2014 6.728 6.728 6.683 6.683 192,901 -0.01(-0.22%)
Aug 19, 2014 6.624 6.702 6.620 6.698 201,672 +0.06(+0.95%)
Aug 18, 2014 6.602 6.643 6.591 6.635 195,526 +0.05(+0.73%)
Aug 15, 2014 6.569 6.613 6.535 6.587 203,919 +0.03(+0.51%)
Aug 14, 2014 6.598 6.643 6.539 6.554 250,908 -0.05(-0.70%)
Aug 13, 2014 6.600 6.615 6.596 6.600 201,928 +0.03(+0.39%)
Aug 12, 2014 6.611 6.626 6.545 6.574 129,680 -0.01(-0.11%)
Aug 11, 2014 6.604 6.633 6.582 6.582 121,855 +0.01(+0.11%)
Aug 08, 2014 6.593 6.593 6.545 6.574 86,492 -0.02(-0.28%)
Aug 07, 2014 6.534 6.593 6.512 6.593 95,110 +0.08(+1.30%)
Aug 06, 2014 6.482 6.534 6.449 6.508 106,357 +0.03(+0.40%)
Aug 05, 2014 6.541 6.545 6.468 6.482 214,400 -0.06(-0.90%)
Aug 04, 2014 6.545 6.585 6.497 6.541 132,950 -0.03(-0.39%)
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.