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 (%)
Jun 30, 2014 6.859 6.955 6.859 6.926 335,815 +0.06(+0.87%)
Jun 27, 2014 6.811 6.870 6.794 6.866 116,103 +0.06(+0.93%)
Jun 26, 2014 6.796 6.803 6.767 6.803 91,789 +0.01(+0.11%)
Jun 25, 2014 6.740 6.814 6.740 6.796 157,302 +0.04(+0.55%)
Jun 24, 2014 6.729 6.796 6.729 6.759 123,581 +0.03(+0.39%)
Jun 23, 2014 6.762 6.762 6.721 6.733 181,484 +0.00(+0.06%)
Jun 20, 2014 6.747 6.747 6.710 6.729 93,852 +0.01(+0.17%)
Jun 19, 2014 6.721 6.729 6.677 6.718 219,731 -0.00(-0.06%)
Jun 18, 2014 6.729 6.729 6.692 6.721 177,595 +0.00(+0.06%)
Jun 17, 2014 6.695 6.721 6.643 6.718 222,660 +0.03(+0.39%)
Jun 16, 2014 6.755 6.755 6.666 6.692 198,188 -0.04(-0.55%)
Jun 13, 2014 6.762 6.796 6.725 6.729 114,003 -0.02(-0.28%)
Jun 12, 2014 6.740 6.747 6.718 6.747 135,112 +0.01(+0.11%)
Jun 11, 2014 6.727 6.742 6.723 6.740 148,656 +0.02(+0.25%)
Jun 10, 2014 6.709 6.723 6.690 6.723 86,608 +0.07(+1.00%)
Jun 06, 2014 6.687 6.701 6.642 6.657 170,893 +0.00(+0.00%)
Jun 05, 2014 6.705 6.705 6.624 6.657 166,969 -0.01(-0.11%)
Jun 04, 2014 6.683 6.698 6.664 6.664 128,429 +0.01(+0.11%)
Jun 03, 2014 6.705 6.727 6.650 6.657 371,910 -0.05(-0.72%)
Jun 02, 2014 6.720 6.751 6.705 6.705 142,523 -0.02(-0.33%)
May 30, 2014 6.768 6.779 6.727 6.727 172,788 -0.04(-0.60%)
May 29, 2014 6.771 6.790 6.753 6.768 207,543 +0.02(+0.33%)
May 28, 2014 6.731 6.749 6.709 6.746 179,369 +0.01(+0.22%)
May 27, 2014 6.709 6.738 6.705 6.731 180,605 +0.01(+0.22%)
May 23, 2014 6.723 6.716 6.716 6.716 97,611 +0.00(+0.06%)
May 22, 2014 6.687 6.712 6.687 6.712 60,405 +0.01(+0.11%)
May 21, 2014 6.705 6.712 6.675 6.705 86,231 +0.02(+0.28%)
May 20, 2014 6.672 6.698 6.661 6.687 70,868 +0.01(+0.22%)
May 19, 2014 6.701 6.716 6.672 6.672 77,706 -0.01(-0.11%)
May 16, 2014 6.668 6.687 6.657 6.679 63,084 +0.01(+0.17%)
May 15, 2014 6.716 6.716 6.664 6.668 82,058 -0.02(-0.25%)
May 14, 2014 6.696 6.703 6.666 6.685 154,140 +0.00(+0.05%)
May 13, 2014 6.685 6.710 6.666 6.681 206,929 +0.02(+0.33%)
May 12, 2014 6.666 6.666 6.655 6.659 75,310 -0.00(-0.06%)
May 09, 2014 6.685 6.718 6.652 6.663 95,540 -0.00(-0.05%)
May 08, 2014 6.663 6.666 6.630 6.666 122,653 +0.03(+0.50%)
May 07, 2014 6.608 6.637 6.600 6.633 122,050 +0.03(+0.39%)
May 06, 2014 6.582 6.615 6.582 6.608 99,619 +0.01(+0.17%)
May 05, 2014 6.582 6.611 6.567 6.597 168,648 +0.02(+0.33%)
May 02, 2014 6.630 6.644 6.575 6.575 120,401 -0.05(-0.72%)
May 01, 2014 6.619 6.652 6.604 6.622 105,227 +0.01(+0.22%)
Apr 30, 2014 6.571 6.622 6.571 6.608 91,145 +0.02(+0.33%)
Apr 29, 2014 6.619 6.622 6.575 6.586 157,572 +0.01(+0.17%)
Apr 28, 2014 6.571 6.611 6.564 6.575 263,481 +0.01(+0.22%)
Apr 25, 2014 6.589 6.608 6.556 6.560 229,688 -0.01(-0.17%)
Apr 24, 2014 6.608 6.626 6.567 6.571 202,733 -0.01(-0.17%)
Apr 23, 2014 6.608 6.619 6.582 6.582 122,623 -0.01(-0.11%)
Apr 22, 2014 6.593 6.604 6.560 6.589 123,278 +0.01(+0.17%)
Apr 21, 2014 6.633 6.633 6.545 6.578 202,417 +0.01(+0.22%)
Apr 17, 2014 6.545 6.564 6.564 6.564 155,071 +0.03(+0.50%)
Apr 16, 2014 6.564 6.567 6.524 6.531 116,333 -0.01(-0.13%)
Apr 15, 2014 6.544 6.569 6.518 6.539 167,096 +0.01(+0.15%)
Apr 14, 2014 6.555 6.558 6.529 6.529 131,622 -0.01(-0.17%)
Apr 11, 2014 6.547 6.576 6.522 6.540 110,657 -0.02(-0.33%)
Apr 10, 2014 6.576 6.576 6.551 6.562 73,553 +0.00(+0.06%)
Apr 09, 2014 6.547 6.576 6.522 6.558 95,173 +0.01(+0.17%)
Apr 08, 2014 6.547 6.561 6.525 6.547 82,741 +0.00(+0.06%)
Apr 07, 2014 6.547 6.605 6.536 6.544 93,114 +0.01(+0.11%)
Apr 04, 2014 6.525 6.573 6.525 6.536 132,142 +0.02(+0.25%)
Apr 03, 2014 6.500 6.557 6.500 6.520 141,423 +0.01(+0.14%)
Apr 02, 2014 6.525 6.525 6.496 6.511 78,130 -0.01(-0.22%)
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.