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

KKR Income Opportunities Fund (NY: KIO )

13.67 +0.06 (+0.44%)
Streaming Delayed Price Updated: 1:28 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 (%)
Nov 29, 2013 6.019 6.141 6.019 6.110 126,381 +0.07(+1.21%)
Nov 27, 2013 6.033 6.047 6.002 6.037 201,423 +0.00(+0.06%)
Nov 26, 2013 5.960 6.072 5.960 6.033 244,701 +0.06(+1.05%)
Nov 25, 2013 6.033 6.033 5.946 5.971 423,313 -0.06(-0.98%)
Nov 22, 2013 6.061 6.092 6.009 6.030 195,231 -0.03(-0.46%)
Nov 21, 2013 6.019 6.186 6.016 6.058 356,590 -0.02(-0.34%)
Nov 20, 2013 6.079 6.148 5.995 6.079 263,007 -0.01(-0.23%)
Nov 19, 2013 6.113 6.127 6.072 6.092 149,481 -0.02(-0.34%)
Nov 18, 2013 6.155 6.204 6.103 6.113 346,922 -0.06(-0.99%)
Nov 15, 2013 6.172 6.211 6.169 6.175 69,942 -0.03(-0.41%)
Nov 14, 2013 6.085 6.238 6.085 6.200 280,081 +0.07(+1.13%)
Nov 12, 2013 6.297 6.297 6.127 6.131 214,204 -0.13(-2.00%)
Nov 11, 2013 6.145 6.270 6.120 6.256 280,576 +0.11(+1.75%)
Nov 08, 2013 6.228 6.261 6.113 6.148 361,939 -0.12(-1.94%)
Nov 07, 2013 6.204 6.287 6.186 6.270 281,082 -0.02(-0.33%)
Nov 06, 2013 6.249 6.350 6.225 6.291 232,947 +0.03(+0.42%)
Nov 05, 2013 6.230 6.264 6.151 6.264 178,694 +0.08(+1.28%)
Nov 04, 2013 6.202 6.226 6.182 6.185 112,490 +0.01(+0.11%)
Nov 01, 2013 6.147 6.213 6.147 6.178 83,456 +0.01(+0.22%)
Oct 31, 2013 6.226 6.226 6.126 6.164 229,834 -0.04(-0.72%)
Oct 30, 2013 6.151 6.226 6.095 6.209 298,689 +0.08(+1.29%)
Oct 29, 2013 6.126 6.154 6.099 6.130 212,456 +0.02(+0.28%)
Oct 28, 2013 6.113 6.157 6.092 6.113 235,690 -0.03(-0.56%)
Oct 25, 2013 6.161 6.178 6.116 6.147 242,035 +0.02(+0.40%)
Oct 24, 2013 6.123 6.171 6.071 6.123 279,511 +0.01(+0.15%)
Oct 23, 2013 6.116 6.182 6.092 6.113 219,430 +0.01(+0.18%)
Oct 22, 2013 6.123 6.138 6.062 6.102 120,470 +0.00(+0.00%)
Oct 21, 2013 6.075 6.126 6.064 6.102 133,215 -0.02(-0.39%)
Oct 18, 2013 6.119 6.164 6.092 6.126 107,655 +0.02(+0.34%)
Oct 17, 2013 6.023 6.140 6.016 6.106 100,556 +0.06(+0.91%)
Oct 16, 2013 6.047 6.085 5.971 6.050 142,860 +0.04(+0.69%)
Oct 15, 2013 6.071 6.102 5.995 6.009 257,845 -0.05(-0.80%)
Oct 14, 2013 6.075 6.099 6.044 6.057 85,569 -0.02(-0.34%)
Oct 11, 2013 6.119 6.144 6.075 6.078 97,401 -0.01(-0.23%)
Oct 10, 2013 6.102 6.133 6.030 6.092 155,741 +0.04(+0.68%)
Oct 09, 2013 6.126 6.154 6.040 6.050 179,163 -0.08(-1.38%)
Oct 08, 2013 6.145 6.166 6.121 6.135 102,495 +0.00(+0.00%)
Oct 07, 2013 6.066 6.169 6.066 6.135 261,284 +0.01(+0.11%)
Oct 04, 2013 6.049 6.128 6.015 6.128 217,524 +0.11(+1.88%)
Oct 03, 2013 6.018 6.049 5.998 6.015 207,201 -0.00(-0.06%)
Oct 02, 2013 6.005 6.053 5.981 6.018 139,476 -0.01(-0.17%)
Oct 01, 2013 5.929 6.029 5.929 6.029 171,124 +0.02(+0.40%)
Sep 27, 2013 6.073 6.073 5.998 6.005 225,557 -0.03(-0.51%)
Sep 26, 2013 5.984 6.046 5.984 6.036 218,627 +0.03(+0.46%)
Sep 25, 2013 6.039 6.022 5.988 6.008 320,924 -0.01(-0.23%)
Sep 24, 2013 6.049 6.054 6.001 6.022 171,273 +0.00(+0.06%)
Sep 23, 2013 6.077 6.084 6.018 6.018 300,518 -0.11(-1.84%)
Sep 20, 2013 6.132 6.132 6.039 6.132 158,692 +0.01(+0.22%)
Sep 19, 2013 6.200 6.212 6.101 6.118 145,694 -0.12(-1.92%)
Sep 18, 2013 6.097 6.255 6.053 6.238 293,839 +0.17(+2.82%)
Sep 17, 2013 6.183 6.221 5.926 6.066 608,348 -0.10(-1.56%)
Sep 16, 2013 6.221 6.238 6.142 6.162 99,291 -0.04(-0.61%)
Sep 13, 2013 6.197 6.238 6.121 6.200 109,871 +0.02(+0.35%)
Sep 12, 2013 6.289 6.303 6.128 6.178 156,930 -0.08(-1.22%)
Sep 11, 2013 6.289 6.289 6.238 6.255 62,817 +0.01(+0.11%)
Sep 10, 2013 6.255 6.269 6.204 6.248 121,649 +0.10(+1.56%)
Sep 09, 2013 6.186 6.255 6.132 6.152 274,264 -0.09(-1.48%)
Sep 06, 2013 6.234 6.252 6.198 6.245 82,678 +0.08(+1.22%)
Sep 05, 2013 6.183 6.272 6.169 6.169 99,524 -0.09(-1.37%)
Sep 04, 2013 6.306 6.341 6.255 6.255 203,893 -0.03(-0.44%)
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.