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 (%)
May 30, 2014 6.709 6.720 6.669 6.669 174,302 -0.04(-0.60%)
May 29, 2014 6.713 6.731 6.694 6.709 209,362 +0.02(+0.33%)
May 28, 2014 6.672 6.691 6.650 6.687 180,940 +0.01(+0.22%)
May 27, 2014 6.650 6.680 6.647 6.672 182,187 +0.01(+0.22%)
May 23, 2014 6.665 6.658 6.658 6.658 98,466 +0.00(+0.06%)
May 22, 2014 6.628 6.654 6.628 6.654 60,934 +0.01(+0.11%)
May 21, 2014 6.647 6.654 6.617 6.647 86,987 +0.02(+0.28%)
May 20, 2014 6.614 6.639 6.603 6.628 71,489 +0.01(+0.22%)
May 19, 2014 6.643 6.658 6.614 6.614 78,387 -0.01(-0.11%)
May 16, 2014 6.610 6.628 6.599 6.621 63,636 +0.01(+0.17%)
May 15, 2014 6.658 6.658 6.606 6.610 82,777 -0.02(-0.25%)
May 14, 2014 6.638 6.645 6.608 6.627 155,490 +0.00(+0.05%)
May 13, 2014 6.627 6.652 6.608 6.623 208,743 +0.02(+0.33%)
May 12, 2014 6.608 6.608 6.598 6.601 75,970 -0.00(-0.06%)
May 09, 2014 6.627 6.659 6.594 6.605 96,377 -0.00(-0.05%)
May 08, 2014 6.605 6.608 6.572 6.608 123,728 +0.03(+0.50%)
May 07, 2014 6.550 6.579 6.543 6.576 123,119 +0.03(+0.39%)
May 06, 2014 6.525 6.558 6.525 6.550 100,492 +0.01(+0.17%)
May 05, 2014 6.525 6.554 6.510 6.539 170,125 +0.02(+0.33%)
May 02, 2014 6.572 6.587 6.518 6.518 121,456 -0.05(-0.72%)
May 01, 2014 6.561 6.594 6.547 6.565 106,149 +0.01(+0.22%)
Apr 30, 2014 6.514 6.565 6.514 6.550 91,943 +0.02(+0.33%)
Apr 29, 2014 6.561 6.565 6.518 6.529 158,952 +0.01(+0.17%)
Apr 28, 2014 6.514 6.554 6.507 6.518 265,790 +0.01(+0.22%)
Apr 25, 2014 6.532 6.550 6.500 6.503 231,700 -0.01(-0.17%)
Apr 24, 2014 6.550 6.569 6.510 6.514 204,510 -0.01(-0.17%)
Apr 23, 2014 6.550 6.561 6.525 6.525 123,698 -0.01(-0.11%)
Apr 22, 2014 6.536 6.547 6.503 6.532 124,359 +0.01(+0.17%)
Apr 21, 2014 6.576 6.576 6.489 6.521 204,190 +0.01(+0.22%)
Apr 17, 2014 6.489 6.507 6.507 6.507 156,429 +0.03(+0.50%)
Apr 16, 2014 6.507 6.510 6.467 6.474 117,352 -0.01(-0.13%)
Apr 15, 2014 6.487 6.512 6.462 6.482 168,560 +0.01(+0.15%)
Apr 14, 2014 6.498 6.501 6.472 6.472 132,776 -0.01(-0.17%)
Apr 11, 2014 6.490 6.519 6.465 6.483 111,626 -0.02(-0.33%)
Apr 10, 2014 6.519 6.519 6.494 6.505 74,197 +0.00(+0.06%)
Apr 09, 2014 6.490 6.519 6.465 6.501 96,007 +0.01(+0.17%)
Apr 08, 2014 6.490 6.504 6.469 6.490 83,466 +0.00(+0.06%)
Apr 07, 2014 6.490 6.548 6.480 6.487 93,929 +0.01(+0.11%)
Apr 04, 2014 6.469 6.516 6.469 6.480 133,300 +0.02(+0.25%)
Apr 03, 2014 6.444 6.500 6.444 6.463 142,662 +0.01(+0.14%)
Apr 02, 2014 6.469 6.469 6.440 6.454 78,815 -0.01(-0.22%)
Apr 01, 2014 6.429 6.476 6.429 6.469 95,042 +0.03(+0.45%)
Mar 31, 2014 6.451 6.476 6.415 6.440 296,050 -0.01(-0.22%)
Mar 28, 2014 6.429 6.472 6.429 6.454 90,094 +0.02(+0.28%)
Mar 27, 2014 6.393 6.444 6.371 6.436 196,889 +0.05(+0.73%)
Mar 26, 2014 6.418 6.465 6.389 6.389 376,845 -0.03(-0.39%)
Mar 25, 2014 6.418 6.444 6.393 6.415 250,689 -0.02(-0.34%)
Mar 24, 2014 6.494 6.494 6.407 6.436 110,836 -0.01(-0.18%)
Mar 21, 2014 6.490 6.508 6.418 6.448 178,949 -0.02(-0.27%)
Mar 20, 2014 6.472 6.494 6.432 6.465 151,432 -0.01(-0.16%)
Mar 19, 2014 6.490 6.505 6.469 6.476 140,993 -0.01(-0.12%)
Mar 18, 2014 6.508 6.548 6.472 6.483 195,045 -0.03(-0.39%)
Mar 17, 2014 6.512 6.534 6.483 6.508 118,130 +0.00(+0.00%)
Mar 14, 2014 6.520 6.526 6.476 6.508 63,808 -0.00(-0.06%)
Mar 13, 2014 6.541 6.562 6.498 6.512 65,913 -0.02(-0.25%)
Mar 12, 2014 6.500 6.539 6.482 6.528 67,550 +0.02(+0.33%)
Mar 11, 2014 6.507 6.528 6.464 6.507 127,878 -0.04(-0.55%)
Mar 10, 2014 6.525 6.546 6.514 6.543 57,458 +0.03(+0.50%)
Mar 07, 2014 6.561 6.564 6.489 6.510 146,867 -0.06(-0.98%)
Mar 06, 2014 6.593 6.603 6.551 6.575 54,983 -0.01(-0.11%)
Mar 05, 2014 6.625 6.625 6.539 6.582 178,891 +0.00(+0.05%)
Mar 04, 2014 6.571 6.618 6.553 6.578 233,602 +0.01(+0.22%)
Mar 03, 2014 6.535 6.571 6.507 6.564 54,037 +0.01(+0.22%)
Feb 28, 2014 6.543 6.550 6.492 6.550 114,712 +0.03(+0.49%)
Feb 27, 2014 6.507 6.518 6.482 6.517 147,680 +0.02(+0.33%)
Feb 26, 2014 6.535 6.535 6.467 6.496 216,031 -0.02(-0.33%)
Feb 25, 2014 6.518 6.535 6.489 6.518 95,578 +0.00(+0.00%)
Feb 24, 2014 6.550 6.550 6.503 6.518 89,574 +0.01(+0.11%)
Feb 21, 2014 6.518 6.532 6.492 6.510 141,911 +0.01(+0.22%)
Feb 20, 2014 6.528 6.543 6.496 6.496 61,046 -0.03(-0.49%)
Feb 19, 2014 6.589 6.597 6.521 6.528 74,539 -0.04(-0.65%)
Feb 18, 2014 6.560 6.596 6.464 6.571 71,171 -0.02(-0.27%)
Feb 14, 2014 6.582 6.589 6.589 6.589 91,872 +0.01(+0.22%)
Feb 13, 2014 6.528 6.578 6.528 6.575 92,489 -0.01(-0.11%)
Feb 12, 2014 6.575 6.611 6.564 6.582 96,198 -0.01(-0.16%)
Feb 11, 2014 6.528 6.593 6.503 6.593 244,375 +0.07(+1.04%)
Feb 10, 2014 6.800 6.800 6.510 6.525 210,153 +0.08(+1.17%)
Feb 07, 2014 6.424 6.482 6.424 6.449 69,856 +0.02(+0.33%)
Feb 06, 2014 6.424 6.442 6.378 6.428 194,392 +0.04(+0.59%)
Feb 05, 2014 6.362 6.394 6.305 6.390 69,510 +0.04(+0.67%)
Feb 04, 2014 6.309 6.349 6.298 6.348 91,621 +0.01(+0.22%)
Feb 03, 2014 6.348 6.355 6.287 6.333 165,229 -0.04(-0.56%)
Jan 31, 2014 6.358 6.380 6.291 6.369 127,919 +0.00(+0.00%)
Jan 30, 2014 6.326 6.387 6.326 6.369 237,403 +0.01(+0.22%)
Jan 29, 2014 6.486 6.486 6.312 6.355 322,802 -0.10(-1.54%)
Jan 28, 2014 6.447 6.466 6.419 6.454 166,295 +0.04(+0.67%)
Jan 27, 2014 6.447 6.454 6.394 6.412 129,460 -0.01(-0.11%)
Jan 24, 2014 6.472 6.504 6.376 6.419 262,267 -0.07(-1.04%)
Jan 23, 2014 6.501 6.533 6.483 6.486 259,388 -0.01(-0.22%)
Jan 22, 2014 6.497 6.512 6.483 6.501 98,927 +0.01(+0.16%)
Jan 21, 2014 6.522 6.536 6.476 6.490 143,723 +0.00(+0.00%)
Jan 17, 2014 6.476 6.490 6.490 6.490 101,233 +0.01(+0.22%)
Jan 16, 2014 6.490 6.522 6.454 6.476 160,542 -0.01(-0.22%)
Jan 15, 2014 6.472 6.540 6.472 6.490 146,285 +0.02(+0.27%)
Jan 14, 2014 6.529 6.543 6.472 6.472 111,685 -0.02(-0.33%)
Jan 13, 2014 6.508 6.567 6.494 6.494 182,231 -0.03(-0.49%)
Jan 10, 2014 6.508 6.540 6.486 6.526 178,474 +0.01(+0.16%)
Jan 09, 2014 6.465 6.522 6.451 6.515 196,826 +0.07(+1.08%)
Jan 08, 2014 6.431 6.474 6.421 6.446 383,132 -0.00(-0.05%)
Jan 07, 2014 6.410 6.453 6.375 6.449 196,960 +0.05(+0.83%)
Jan 06, 2014 6.410 6.446 6.393 6.396 222,533 -0.00(-0.06%)
Jan 03, 2014 6.417 6.435 6.375 6.400 102,042 +0.04(+0.55%)
Jan 02, 2014 6.336 6.385 6.336 6.364 86,992 +0.02(+0.33%)
Dec 31, 2013 6.318 6.343 6.343 6.343 1,045,648 +0.04(+0.67%)
Dec 30, 2013 6.414 6.428 6.290 6.301 618,297 -0.09(-1.44%)
Dec 27, 2013 6.375 6.442 6.375 6.393 178,255 +0.00(+0.00%)
Dec 26, 2013 6.431 6.484 6.357 6.393 533,184 -0.05(-0.75%)
Dec 24, 2013 6.406 6.472 6.385 6.441 243,648 +0.06(+0.93%)
Dec 23, 2013 6.266 6.441 6.238 6.381 636,224 +0.08(+1.22%)
Dec 20, 2013 6.318 6.350 6.252 6.304 685,275 -0.02(-0.33%)
Dec 19, 2013 6.283 6.353 6.266 6.325 206,093 +0.01(+0.11%)
Dec 18, 2013 6.266 6.371 6.248 6.318 466,865 +0.04(+0.67%)
Dec 17, 2013 6.329 6.395 6.241 6.276 347,248 -0.08(-1.27%)
Dec 16, 2013 6.336 6.388 6.318 6.357 151,452 +0.00(+0.00%)
Dec 13, 2013 6.385 6.385 6.269 6.357 148,584 +0.03(+0.50%)
Dec 12, 2013 6.388 6.388 6.217 6.325 350,407 +0.05(+0.75%)
Dec 11, 2013 6.170 6.351 6.170 6.278 406,698 +0.11(+1.75%)
Dec 10, 2013 6.136 6.240 6.136 6.170 234,588 +0.02(+0.40%)
Dec 09, 2013 6.247 6.254 6.143 6.146 204,101 -0.11(-1.78%)
Dec 06, 2013 6.111 6.275 6.083 6.257 448,970 +0.18(+2.97%)
Dec 05, 2013 6.080 6.160 6.052 6.077 374,551 -0.00(-0.06%)
Dec 04, 2013 6.066 6.160 6.017 6.080 261,734 -0.01(-0.23%)
Dec 03, 2013 6.150 6.170 6.056 6.094 315,125 +0.01(+0.11%)
Dec 02, 2013 6.066 6.167 6.004 6.087 228,311 -0.02(-0.40%)
Nov 29, 2013 6.021 6.143 6.021 6.111 126,351 +0.07(+1.21%)
Nov 27, 2013 6.035 6.049 6.004 6.038 201,374 +0.00(+0.06%)
Nov 26, 2013 5.962 6.073 5.962 6.035 244,641 +0.06(+1.05%)
Nov 25, 2013 6.035 6.035 5.948 5.972 423,210 -0.06(-0.98%)
Nov 22, 2013 6.063 6.094 6.011 6.031 195,183 -0.03(-0.46%)
Nov 21, 2013 6.021 6.188 6.017 6.059 356,503 -0.02(-0.34%)
Nov 20, 2013 6.080 6.150 5.997 6.080 262,943 -0.01(-0.23%)
Nov 19, 2013 6.115 6.129 6.073 6.094 149,444 -0.02(-0.34%)
Nov 18, 2013 6.156 6.205 6.104 6.115 346,837 -0.06(-0.99%)
Nov 15, 2013 6.174 6.212 6.170 6.176 69,925 -0.03(-0.41%)
Nov 14, 2013 6.087 6.240 6.087 6.202 280,013 +0.07(+1.13%)
Nov 12, 2013 6.299 6.299 6.129 6.132 214,152 -0.13(-2.00%)
Nov 11, 2013 6.146 6.271 6.122 6.257 280,507 +0.11(+1.75%)
Nov 08, 2013 6.229 6.263 6.115 6.150 361,851 -0.12(-1.94%)
Nov 07, 2013 6.205 6.289 6.188 6.271 281,014 -0.02(-0.33%)
Nov 06, 2013 6.250 6.351 6.226 6.292 232,890 +0.03(+0.42%)
Nov 05, 2013 6.231 6.266 6.152 6.266 178,650 +0.08(+1.28%)
Nov 04, 2013 6.204 6.228 6.183 6.187 112,463 +0.01(+0.11%)
Nov 01, 2013 6.149 6.214 6.149 6.180 83,436 +0.01(+0.22%)
Oct 31, 2013 6.228 6.228 6.128 6.166 229,778 -0.04(-0.72%)
Oct 30, 2013 6.152 6.228 6.097 6.211 298,616 +0.08(+1.30%)
Oct 29, 2013 6.128 6.155 6.100 6.131 212,404 +0.02(+0.28%)
Oct 28, 2013 6.114 6.159 6.093 6.114 235,632 -0.03(-0.56%)
Oct 25, 2013 6.162 6.180 6.118 6.149 241,976 +0.02(+0.40%)
Oct 24, 2013 6.124 6.173 6.073 6.124 279,443 +0.01(+0.15%)
Oct 23, 2013 6.118 6.183 6.093 6.115 219,377 +0.01(+0.18%)
Oct 22, 2013 6.124 6.140 6.063 6.104 120,440 +0.00(+0.00%)
Oct 21, 2013 6.076 6.128 6.066 6.104 133,182 -0.02(-0.39%)
Oct 18, 2013 6.121 6.166 6.093 6.128 107,629 +0.02(+0.34%)
Oct 17, 2013 6.024 6.141 6.017 6.107 100,532 +0.06(+0.91%)
Oct 16, 2013 6.048 6.086 5.973 6.052 142,825 +0.04(+0.69%)
Oct 15, 2013 6.073 6.104 5.997 6.010 257,783 -0.05(-0.80%)
Oct 14, 2013 6.076 6.101 6.045 6.059 85,548 -0.02(-0.34%)
Oct 11, 2013 6.121 6.145 6.076 6.080 97,377 -0.01(-0.23%)
Oct 10, 2013 6.104 6.135 6.031 6.093 155,703 +0.04(+0.68%)
Oct 09, 2013 6.128 6.155 6.042 6.052 179,120 -0.08(-1.38%)
Oct 08, 2013 6.147 6.167 6.123 6.136 102,470 +0.00(+0.00%)
Oct 07, 2013 6.068 6.171 6.068 6.136 261,220 +0.01(+0.11%)
Oct 04, 2013 6.051 6.130 6.017 6.130 217,471 +0.11(+1.88%)
Oct 03, 2013 6.020 6.051 5.999 6.017 207,151 -0.00(-0.06%)
Oct 02, 2013 6.006 6.054 5.982 6.020 139,442 -0.01(-0.17%)
Oct 01, 2013 5.931 6.030 5.931 6.030 171,083 +0.02(+0.40%)
Sep 27, 2013 6.075 6.075 5.999 6.006 225,502 -0.03(-0.51%)
Sep 26, 2013 5.986 6.047 5.986 6.037 218,574 +0.03(+0.46%)
Sep 25, 2013 6.041 6.023 5.989 6.010 320,846 -0.01(-0.23%)
Sep 24, 2013 6.051 6.056 6.003 6.023 171,231 +0.00(+0.06%)
Sep 23, 2013 6.078 6.085 6.020 6.020 300,445 -0.11(-1.84%)
Sep 20, 2013 6.133 6.133 6.041 6.133 158,654 +0.01(+0.22%)
Sep 19, 2013 6.202 6.214 6.102 6.119 145,658 -0.12(-1.92%)
Sep 18, 2013 6.099 6.256 6.054 6.239 293,768 +0.17(+2.82%)
Sep 17, 2013 6.184 6.222 5.927 6.068 608,199 -0.10(-1.56%)
Sep 16, 2013 6.222 6.239 6.143 6.164 99,267 -0.04(-0.61%)
Sep 13, 2013 6.198 6.239 6.123 6.202 109,844 +0.02(+0.35%)
Sep 12, 2013 6.291 6.304 6.130 6.180 156,892 -0.08(-1.22%)
Sep 11, 2013 6.291 6.291 6.240 6.256 62,802 +0.01(+0.11%)
Sep 10, 2013 6.256 6.270 6.205 6.250 121,620 +0.10(+1.56%)
Sep 09, 2013 6.188 6.256 6.133 6.154 274,198 -0.09(-1.48%)
Sep 06, 2013 6.236 6.253 6.200 6.246 82,658 +0.08(+1.22%)
Sep 05, 2013 6.184 6.274 6.171 6.171 99,500 -0.09(-1.37%)
Sep 04, 2013 6.308 6.342 6.256 6.256 203,843 -0.03(-0.44%)
Sep 03, 2013 6.291 6.342 6.246 6.284 136,234 +0.01(+0.16%)
Aug 30, 2013 6.287 6.308 6.263 6.274 91,406 -0.03(-0.44%)
Aug 29, 2013 6.147 6.321 6.119 6.301 152,017 +0.15(+2.40%)
Aug 28, 2013 6.099 6.171 6.085 6.154 140,527 +0.10(+1.58%)
Aug 27, 2013 6.102 6.154 6.044 6.058 321,470 -0.08(-1.23%)
Aug 26, 2013 6.219 6.219 6.119 6.133 250,348 -0.02(-0.39%)
Aug 23, 2013 6.184 6.184 6.154 6.157 200,958 -0.01(-0.22%)
Aug 22, 2013 6.119 6.205 6.103 6.171 154,791 +0.00(+0.00%)
Aug 21, 2013 6.308 6.339 6.085 6.171 255,077 -0.15(-2.44%)
Aug 20, 2013 6.222 6.407 6.215 6.325 217,941 +0.11(+1.77%)
Aug 19, 2013 6.246 6.291 6.198 6.215 87,774 -0.07(-1.09%)
Aug 16, 2013 6.325 6.424 6.284 6.284 130,161 -0.03(-0.54%)
Aug 15, 2013 6.342 6.342 6.222 6.318 86,181 -0.02(-0.38%)
Aug 14, 2013 6.171 6.352 6.119 6.342 229,419 +0.17(+2.83%)
Aug 13, 2013 6.147 6.202 6.058 6.167 504,384 -0.09(-1.48%)
Aug 12, 2013 6.322 6.325 6.167 6.260 436,504 -0.08(-1.30%)
Aug 09, 2013 6.599 6.599 6.325 6.342 444,549 -0.27(-4.14%)
Aug 08, 2013 6.634 6.637 6.582 6.616 118,081 -0.02(-0.26%)
Aug 07, 2013 6.685 6.685 6.575 6.634 280,635 -0.05(-0.77%)
Aug 06, 2013 6.747 6.784 6.565 6.685 424,010 -0.09(-1.27%)
Aug 05, 2013 6.788 6.812 6.733 6.771 491,582 -0.02(-0.25%)
Aug 02, 2013 6.805 6.812 6.784 6.788 193,876 -0.02(-0.25%)
Aug 01, 2013 6.819 6.819 6.788 6.805 249,007 -0.02(-0.25%)
Jul 31, 2013 6.815 6.822 6.784 6.822 965,435 +0.00(+0.00%)
Jul 30, 2013 6.822 6.822 6.767 6.822 398,408 +0.00(+0.00%)
Jul 29, 2013 6.805 6.822 6.767 6.822 1,096,681 +0.00(+0.00%)
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.