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

KKR Income Opportunities Fund (NY: KIO )

14.79 +0.06 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.257 6.257 6.157 6.195 228,707 -0.05(-0.72%)
Oct 30, 2013 6.181 6.257 6.125 6.240 297,224 +0.08(+1.30%)
Oct 29, 2013 6.157 6.184 6.129 6.160 211,414 +0.02(+0.28%)
Oct 28, 2013 6.143 6.188 6.122 6.143 234,534 -0.03(-0.56%)
Oct 25, 2013 6.191 6.208 6.146 6.177 240,848 +0.02(+0.40%)
Oct 24, 2013 6.153 6.202 6.101 6.153 278,141 +0.01(+0.15%)
Oct 23, 2013 6.146 6.212 6.122 6.144 218,354 +0.01(+0.18%)
Oct 22, 2013 6.153 6.168 6.092 6.132 119,879 +0.00(+0.00%)
Oct 21, 2013 6.105 6.157 6.094 6.132 132,562 -0.02(-0.39%)
Oct 18, 2013 6.150 6.195 6.122 6.157 107,127 +0.02(+0.34%)
Oct 17, 2013 6.053 6.170 6.046 6.136 100,063 +0.06(+0.91%)
Oct 16, 2013 6.077 6.115 6.000 6.080 142,159 +0.04(+0.69%)
Oct 15, 2013 6.101 6.132 6.025 6.039 256,581 -0.05(-0.80%)
Oct 14, 2013 6.105 6.129 6.073 6.087 85,149 -0.02(-0.34%)
Oct 11, 2013 6.150 6.174 6.105 6.108 96,924 -0.01(-0.23%)
Oct 10, 2013 6.132 6.163 6.059 6.122 154,978 +0.04(+0.68%)
Oct 09, 2013 6.157 6.184 6.070 6.080 178,285 -0.08(-1.38%)
Oct 08, 2013 6.176 6.196 6.151 6.165 101,992 +0.00(+0.00%)
Oct 07, 2013 6.096 6.200 6.096 6.165 260,003 +0.01(+0.11%)
Oct 04, 2013 6.079 6.158 6.045 6.158 216,458 +0.11(+1.88%)
Oct 03, 2013 6.048 6.079 6.027 6.045 206,186 -0.00(-0.06%)
Oct 02, 2013 6.034 6.083 6.010 6.048 138,793 -0.01(-0.17%)
Oct 01, 2013 5.959 6.058 5.959 6.058 170,285 +0.02(+0.40%)
Sep 27, 2013 6.103 6.103 6.027 6.034 224,451 -0.03(-0.51%)
Sep 26, 2013 6.014 6.076 6.014 6.065 217,555 +0.03(+0.46%)
Sep 25, 2013 6.069 6.052 6.017 6.038 319,351 -0.01(-0.23%)
Sep 24, 2013 6.079 6.084 6.031 6.052 170,434 +0.00(+0.06%)
Sep 23, 2013 6.107 6.114 6.048 6.048 299,044 -0.11(-1.84%)
Sep 20, 2013 6.162 6.162 6.069 6.162 157,914 +0.01(+0.22%)
Sep 19, 2013 6.231 6.243 6.131 6.148 144,980 -0.12(-1.92%)
Sep 18, 2013 6.127 6.286 6.083 6.269 292,399 +0.17(+2.82%)
Sep 17, 2013 6.213 6.251 5.955 6.096 605,365 -0.10(-1.56%)
Sep 16, 2013 6.251 6.269 6.172 6.193 98,804 -0.04(-0.61%)
Sep 13, 2013 6.227 6.269 6.151 6.231 109,332 +0.02(+0.35%)
Sep 12, 2013 6.320 6.334 6.158 6.209 156,161 -0.08(-1.22%)
Sep 11, 2013 6.320 6.320 6.269 6.286 62,509 +0.01(+0.11%)
Sep 10, 2013 6.286 6.300 6.234 6.279 121,053 +0.10(+1.56%)
Sep 09, 2013 6.217 6.286 6.162 6.182 272,920 -0.09(-1.48%)
Sep 06, 2013 6.265 6.282 6.229 6.275 82,273 +0.08(+1.22%)
Sep 05, 2013 6.213 6.303 6.200 6.200 99,037 -0.09(-1.37%)
Sep 04, 2013 6.337 6.372 6.286 6.286 202,893 -0.03(-0.44%)
Sep 03, 2013 6.320 6.372 6.275 6.313 135,599 +0.01(+0.16%)
Aug 30, 2013 6.317 6.337 6.292 6.303 90,980 -0.03(-0.44%)
Aug 29, 2013 6.176 6.350 6.148 6.331 151,309 +0.15(+2.40%)
Aug 28, 2013 6.127 6.200 6.114 6.182 139,873 +0.10(+1.58%)
Aug 27, 2013 6.131 6.182 6.072 6.086 319,972 -0.08(-1.23%)
Aug 26, 2013 6.248 6.248 6.148 6.162 249,182 -0.02(-0.39%)
Aug 23, 2013 6.213 6.213 6.182 6.186 200,022 -0.01(-0.22%)
Aug 22, 2013 6.148 6.234 6.131 6.200 154,070 +0.00(+0.00%)
Aug 21, 2013 6.337 6.368 6.114 6.200 253,888 -0.15(-2.44%)
Aug 20, 2013 6.251 6.437 6.244 6.355 216,925 +0.11(+1.77%)
Aug 19, 2013 6.275 6.320 6.227 6.244 87,365 -0.07(-1.09%)
Aug 16, 2013 6.355 6.455 6.313 6.313 129,554 -0.03(-0.54%)
Aug 15, 2013 6.372 6.372 6.251 6.348 85,780 -0.02(-0.38%)
Aug 14, 2013 6.200 6.382 6.148 6.372 228,350 +0.18(+2.83%)
Aug 13, 2013 6.176 6.231 6.086 6.196 502,034 -0.09(-1.48%)
Aug 12, 2013 6.351 6.355 6.196 6.289 434,470 -0.08(-1.30%)
Aug 09, 2013 6.630 6.630 6.355 6.372 442,477 -0.28(-4.15%)
Aug 08, 2013 6.665 6.668 6.613 6.647 117,531 -0.02(-0.26%)
Aug 07, 2013 6.716 6.716 6.606 6.665 279,328 -0.05(-0.77%)
Aug 06, 2013 6.778 6.816 6.596 6.716 422,034 -0.09(-1.27%)
Aug 05, 2013 6.820 6.844 6.765 6.802 489,291 -0.02(-0.25%)
Aug 02, 2013 6.837 6.844 6.816 6.820 192,972 -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.