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

KKR Income Opportunities Fund (NY: KIO )

13.62 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2013 6.173 6.173 6.073 6.111 231,836 -0.04(-0.72%)
Oct 30, 2013 6.097 6.173 6.043 6.156 301,290 +0.08(+1.30%)
Oct 29, 2013 6.073 6.101 6.046 6.077 214,306 +0.02(+0.28%)
Oct 28, 2013 6.060 6.104 6.039 6.060 237,742 -0.03(-0.56%)
Oct 25, 2013 6.108 6.125 6.063 6.094 244,143 +0.02(+0.40%)
Oct 24, 2013 6.070 6.118 6.019 6.070 281,946 +0.01(+0.15%)
Oct 23, 2013 6.063 6.128 6.039 6.061 221,341 +0.01(+0.18%)
Oct 22, 2013 6.070 6.085 6.010 6.050 121,519 +0.00(+0.00%)
Oct 21, 2013 6.022 6.073 6.012 6.050 134,375 -0.02(-0.39%)
Oct 18, 2013 6.067 6.111 6.039 6.073 108,592 +0.02(+0.34%)
Oct 17, 2013 5.971 6.087 5.964 6.053 101,432 +0.05(+0.91%)
Oct 16, 2013 5.995 6.032 5.920 5.998 144,104 +0.04(+0.69%)
Oct 15, 2013 6.019 6.050 5.943 5.957 260,091 -0.05(-0.80%)
Oct 14, 2013 6.022 6.047 5.991 6.005 86,314 -0.02(-0.34%)
Oct 11, 2013 6.067 6.091 6.022 6.026 98,249 -0.01(-0.23%)
Oct 10, 2013 6.050 6.080 5.978 6.039 157,098 +0.04(+0.68%)
Oct 09, 2013 6.073 6.101 5.988 5.998 180,723 -0.08(-1.38%)
Oct 08, 2013 6.092 6.113 6.068 6.082 103,387 +0.00(+0.00%)
Oct 07, 2013 6.014 6.116 6.014 6.082 263,559 +0.01(+0.11%)
Oct 04, 2013 5.997 6.075 5.963 6.075 219,419 +0.11(+1.88%)
Oct 03, 2013 5.967 5.997 5.946 5.963 209,006 -0.00(-0.06%)
Oct 02, 2013 5.953 6.000 5.929 5.967 140,691 -0.01(-0.17%)
Oct 01, 2013 5.878 5.977 5.878 5.977 172,615 +0.02(+0.40%)
Sep 27, 2013 6.021 6.021 5.946 5.953 227,521 -0.03(-0.51%)
Sep 26, 2013 5.933 5.994 5.933 5.984 220,531 +0.03(+0.46%)
Sep 25, 2013 5.987 5.970 5.936 5.956 323,719 -0.01(-0.23%)
Sep 24, 2013 5.997 6.002 5.950 5.970 172,765 +0.00(+0.06%)
Sep 23, 2013 6.024 6.031 5.967 5.967 303,135 -0.11(-1.84%)
Sep 20, 2013 6.079 6.079 5.987 6.079 160,074 +0.01(+0.22%)
Sep 19, 2013 6.147 6.158 6.048 6.065 146,963 -0.12(-1.92%)
Sep 18, 2013 6.045 6.201 6.000 6.184 296,398 +0.17(+2.82%)
Sep 17, 2013 6.130 6.167 5.875 6.014 613,646 -0.10(-1.56%)
Sep 16, 2013 6.167 6.184 6.089 6.109 100,156 -0.04(-0.61%)
Sep 13, 2013 6.143 6.184 6.068 6.147 110,827 +0.02(+0.35%)
Sep 12, 2013 6.235 6.249 6.075 6.125 158,297 -0.08(-1.22%)
Sep 11, 2013 6.235 6.235 6.184 6.201 63,364 +0.01(+0.11%)
Sep 10, 2013 6.201 6.215 6.150 6.194 122,709 +0.10(+1.56%)
Sep 09, 2013 6.133 6.201 6.079 6.099 276,653 -0.09(-1.48%)
Sep 06, 2013 6.181 6.198 6.145 6.191 83,398 +0.07(+1.22%)
Sep 05, 2013 6.130 6.218 6.116 6.116 100,391 -0.08(-1.37%)
Sep 04, 2013 6.252 6.286 6.201 6.201 205,669 -0.03(-0.44%)
Sep 03, 2013 6.235 6.286 6.191 6.228 137,454 +0.01(+0.16%)
Aug 30, 2013 6.232 6.252 6.207 6.218 92,224 -0.03(-0.44%)
Aug 29, 2013 6.092 6.264 6.065 6.245 153,379 +0.15(+2.40%)
Aug 28, 2013 6.045 6.116 6.031 6.099 141,786 +0.10(+1.58%)
Aug 27, 2013 6.048 6.099 5.990 6.004 324,349 -0.07(-1.23%)
Aug 26, 2013 6.164 6.164 6.065 6.079 252,590 -0.02(-0.39%)
Aug 23, 2013 6.130 6.130 6.099 6.102 202,758 -0.01(-0.22%)
Aug 22, 2013 6.065 6.150 6.048 6.116 156,178 +0.00(+0.00%)
Aug 21, 2013 6.252 6.283 6.031 6.116 257,361 -0.15(-2.44%)
Aug 20, 2013 6.167 6.350 6.160 6.269 219,893 +0.11(+1.77%)
Aug 19, 2013 6.191 6.235 6.143 6.160 88,560 -0.07(-1.09%)
Aug 16, 2013 6.269 6.367 6.228 6.228 131,326 -0.03(-0.54%)
Aug 15, 2013 6.286 6.286 6.167 6.262 86,953 -0.02(-0.38%)
Aug 14, 2013 6.116 6.296 6.065 6.286 231,474 +0.17(+2.83%)
Aug 13, 2013 6.092 6.147 6.004 6.113 508,901 -0.09(-1.48%)
Aug 12, 2013 6.266 6.269 6.113 6.204 440,412 -0.08(-1.30%)
Aug 09, 2013 6.541 6.541 6.269 6.286 448,529 -0.27(-4.15%)
Aug 08, 2013 6.575 6.578 6.524 6.558 119,139 -0.02(-0.26%)
Aug 07, 2013 6.626 6.626 6.517 6.575 283,148 -0.05(-0.77%)
Aug 06, 2013 6.687 6.724 6.507 6.626 427,807 -0.08(-1.27%)
Aug 05, 2013 6.728 6.751 6.673 6.711 495,984 -0.02(-0.25%)
Aug 02, 2013 6.745 6.751 6.724 6.728 195,612 -0.02(-0.25%)
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.