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

KKR Income Opportunities Fund (NY: KIO )

13.37 +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 (%)
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%)
Nov 01, 2013 6.204 6.270 6.204 6.235 82,691 +0.01(+0.22%)
Oct 31, 2013 6.284 6.284 6.183 6.221 227,727 -0.05(-0.72%)
Oct 30, 2013 6.207 6.284 6.152 6.267 295,950 +0.08(+1.30%)
Oct 29, 2013 6.183 6.211 6.155 6.187 210,508 +0.02(+0.28%)
Oct 28, 2013 6.169 6.214 6.148 6.169 233,529 -0.03(-0.56%)
Oct 25, 2013 6.218 6.235 6.173 6.204 239,816 +0.02(+0.40%)
Oct 24, 2013 6.180 6.228 6.127 6.180 276,949 +0.01(+0.15%)
Oct 23, 2013 6.173 6.239 6.148 6.170 217,418 +0.01(+0.18%)
Oct 22, 2013 6.180 6.195 6.118 6.159 119,365 +0.00(+0.00%)
Oct 21, 2013 6.131 6.183 6.120 6.159 131,993 -0.02(-0.39%)
Oct 18, 2013 6.176 6.221 6.148 6.183 106,668 +0.02(+0.34%)
Oct 17, 2013 6.079 6.197 6.072 6.162 99,634 +0.06(+0.91%)
Oct 16, 2013 6.103 6.141 6.026 6.106 141,550 +0.04(+0.69%)
Oct 15, 2013 6.127 6.159 6.051 6.065 255,481 -0.05(-0.80%)
Oct 14, 2013 6.131 6.156 6.099 6.113 84,784 -0.02(-0.34%)
Oct 11, 2013 6.176 6.200 6.131 6.134 96,508 -0.01(-0.23%)
Oct 10, 2013 6.159 6.190 6.086 6.148 154,313 +0.04(+0.68%)
Oct 09, 2013 6.183 6.211 6.096 6.106 177,520 -0.09(-1.38%)
Oct 08, 2013 6.202 6.223 6.178 6.192 101,555 +0.00(+0.00%)
Oct 07, 2013 6.123 6.226 6.123 6.192 258,888 +0.01(+0.11%)
Oct 04, 2013 6.105 6.185 6.071 6.185 215,530 +0.11(+1.88%)
Oct 03, 2013 6.074 6.105 6.053 6.071 205,302 -0.00(-0.06%)
Oct 02, 2013 6.060 6.109 6.036 6.074 138,198 -0.01(-0.17%)
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.