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

KKR Income Opportunities Fund (NY: KIO )

13.61 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2014 6.223 6.274 6.274 6.274 390,460 +0.06(+1.00%)
Dec 30, 2014 6.266 6.309 6.196 6.212 666,388 -0.09(-1.35%)
Dec 29, 2014 6.340 6.413 6.247 6.297 523,898 -0.03(-0.49%)
Dec 26, 2014 6.328 6.351 6.313 6.328 208,014 +0.05(+0.73%)
Dec 24, 2014 6.220 6.282 6.282 6.282 252,463 +0.04(+0.62%)
Dec 23, 2014 6.297 6.297 6.206 6.243 371,072 +0.00(+0.00%)
Dec 22, 2014 6.309 6.309 6.220 6.243 198,290 -0.03(-0.55%)
Dec 19, 2014 6.224 6.301 6.186 6.278 297,175 +0.07(+1.05%)
Dec 18, 2014 6.178 6.293 6.178 6.213 289,143 +0.07(+1.18%)
Dec 17, 2014 5.998 6.201 5.998 6.141 314,400 +0.14(+2.25%)
Dec 16, 2014 6.032 6.066 5.909 6.005 536,306 -0.05(-0.82%)
Dec 15, 2014 6.113 6.121 5.998 6.055 283,628 -0.01(-0.19%)
Dec 12, 2014 6.090 6.136 6.028 6.067 345,063 -0.07(-1.13%)
Dec 11, 2014 6.155 6.224 6.109 6.136 229,062 -0.03(-0.47%)
Dec 10, 2014 6.325 6.355 6.165 6.165 251,542 -0.14(-2.24%)
Dec 09, 2014 6.298 6.359 6.260 6.306 158,670 -0.00(-0.06%)
Dec 08, 2014 6.359 6.393 6.310 6.310 152,765 -0.05(-0.78%)
Dec 05, 2014 6.413 6.435 6.340 6.359 192,598 -0.08(-1.18%)
Dec 04, 2014 6.405 6.454 6.391 6.435 119,941 +0.02(+0.30%)
Dec 03, 2014 6.485 6.508 6.413 6.416 149,463 -0.05(-0.77%)
Dec 02, 2014 6.477 6.527 6.454 6.466 131,425 -0.03(-0.53%)
Dec 01, 2014 6.519 6.554 6.496 6.500 130,027 -0.07(-1.04%)
Nov 28, 2014 6.550 6.569 6.500 6.569 126,572 +0.05(+0.70%)
Nov 26, 2014 6.474 6.523 6.523 6.523 233,184 +0.03(+0.47%)
Nov 25, 2014 6.500 6.527 6.470 6.493 322,274 +0.00(+0.00%)
Nov 24, 2014 6.550 6.576 6.481 6.493 276,350 -0.07(-1.10%)
Nov 21, 2014 6.576 6.615 6.538 6.565 243,686 +0.01(+0.12%)
Nov 20, 2014 6.538 6.557 6.459 6.557 263,500 +0.00(+0.00%)
Nov 19, 2014 6.519 6.557 6.493 6.557 229,179 +0.03(+0.47%)
Nov 18, 2014 6.470 6.527 6.435 6.527 160,606 +0.08(+1.30%)
Nov 17, 2014 6.504 6.535 6.424 6.443 211,618 -0.05(-0.82%)
Nov 14, 2014 6.496 6.538 6.470 6.496 204,354 +0.01(+0.18%)
Nov 13, 2014 6.580 6.588 6.485 6.485 288,852 -0.08(-1.25%)
Nov 12, 2014 6.601 6.612 6.552 6.567 164,445 -0.03(-0.40%)
Nov 11, 2014 6.624 6.654 6.564 6.593 244,823 -0.03(-0.46%)
Nov 10, 2014 6.574 6.646 6.574 6.624 137,523 +0.04(+0.57%)
Nov 07, 2014 6.627 6.680 6.533 6.586 284,964 -0.08(-1.25%)
Nov 06, 2014 6.559 6.677 6.552 6.669 98,106 +0.12(+1.91%)
Nov 05, 2014 6.684 6.684 6.521 6.544 282,499 -0.12(-1.76%)
Nov 04, 2014 6.673 6.680 6.635 6.662 116,872 -0.00(-0.06%)
Nov 03, 2014 6.711 6.711 6.643 6.665 194,276 +0.01(+0.17%)
Oct 31, 2014 6.643 6.718 6.637 6.654 164,704 +0.02(+0.23%)
Oct 30, 2014 6.612 6.662 6.594 6.639 85,041 +0.04(+0.57%)
Oct 29, 2014 6.567 6.627 6.563 6.601 218,250 +0.05(+0.69%)
Oct 28, 2014 6.680 6.680 6.540 6.556 324,739 -0.09(-1.31%)
Oct 27, 2014 6.662 6.654 6.654 6.643 95,187 -0.01(-0.17%)
Oct 24, 2014 6.662 6.707 6.597 6.654 206,601 +0.01(+0.11%)
Oct 23, 2014 6.764 6.764 6.644 6.646 225,301 -0.07(-1.01%)
Oct 22, 2014 6.699 6.718 6.639 6.715 205,859 +0.03(+0.45%)
Oct 21, 2014 6.650 6.741 6.631 6.684 218,474 +0.02(+0.28%)
Oct 20, 2014 6.597 6.677 6.597 6.665 76,045 +0.08(+1.27%)
Oct 17, 2014 6.472 6.624 6.453 6.582 158,064 +0.16(+2.47%)
Oct 16, 2014 6.385 6.476 6.307 6.423 103,934 +0.01(+0.18%)
Oct 15, 2014 6.400 6.431 6.272 6.412 360,531 -0.07(-1.11%)
Oct 14, 2014 6.624 6.624 6.465 6.484 168,939 -0.11(-1.72%)
Oct 13, 2014 6.707 6.718 6.529 6.597 169,676 -0.08(-1.19%)
Oct 10, 2014 6.699 6.699 6.624 6.677 81,990 -0.04(-0.56%)
Oct 09, 2014 6.692 6.775 6.674 6.715 108,613 -0.00(-0.06%)
Oct 08, 2014 6.733 6.794 6.718 6.718 161,808 +0.01(+0.20%)
Oct 07, 2014 6.645 6.739 6.630 6.705 270,617 +0.05(+0.73%)
Oct 06, 2014 6.596 6.664 6.577 6.656 114,531 +0.09(+1.32%)
Oct 03, 2014 6.615 6.619 6.532 6.570 136,258 -0.02(-0.23%)
Oct 02, 2014 6.596 6.622 6.536 6.585 218,079 +0.02(+0.29%)
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.