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 (%)
Aug 29, 2014 6.907 6.839 6.839 6.839 215,072 -0.02(-0.22%)
Aug 28, 2014 6.843 6.866 6.832 6.854 183,024 +0.02(+0.28%)
Aug 27, 2014 6.854 6.854 6.813 6.836 206,443 -0.00(-0.05%)
Aug 26, 2014 6.847 6.862 6.821 6.839 224,758 +0.00(+0.00%)
Aug 25, 2014 6.832 6.851 6.813 6.839 362,620 +0.05(+0.72%)
Aug 22, 2014 6.790 6.823 6.790 6.790 139,993 -0.01(-0.11%)
Aug 21, 2014 6.821 6.824 6.794 6.798 141,693 -0.01(-0.11%)
Aug 20, 2014 6.851 6.851 6.805 6.805 189,436 -0.02(-0.22%)
Aug 19, 2014 6.745 6.824 6.741 6.821 198,050 +0.06(+0.95%)
Aug 18, 2014 6.723 6.764 6.711 6.757 192,014 +0.05(+0.73%)
Aug 15, 2014 6.689 6.734 6.655 6.708 200,256 +0.03(+0.51%)
Aug 14, 2014 6.719 6.764 6.659 6.674 246,401 -0.05(-0.70%)
Aug 13, 2014 6.721 6.736 6.717 6.721 198,301 +0.03(+0.39%)
Aug 12, 2014 6.732 6.747 6.665 6.695 127,351 -0.01(-0.11%)
Aug 11, 2014 6.724 6.754 6.702 6.702 119,666 +0.01(+0.11%)
Aug 08, 2014 6.713 6.713 6.665 6.695 84,939 -0.02(-0.28%)
Aug 07, 2014 6.653 6.713 6.631 6.713 93,401 +0.09(+1.30%)
Aug 06, 2014 6.601 6.653 6.567 6.627 104,447 +0.03(+0.40%)
Aug 05, 2014 6.661 6.665 6.586 6.601 210,549 -0.06(-0.90%)
Aug 04, 2014 6.665 6.706 6.616 6.661 130,562 -0.03(-0.39%)
Aug 01, 2014 6.706 6.706 6.653 6.687 78,535 +0.01(+0.11%)
Jul 31, 2014 6.762 6.762 6.609 6.680 218,445 -0.10(-1.54%)
Jul 30, 2014 6.833 6.833 6.769 6.784 147,650 -0.06(-0.82%)
Jul 29, 2014 6.818 6.844 6.792 6.840 206,533 +0.03(+0.38%)
Jul 28, 2014 6.863 6.863 6.777 6.814 281,344 -0.02(-0.33%)
Jul 25, 2014 6.848 6.859 6.825 6.837 113,701 +0.01(+0.16%)
Jul 24, 2014 6.840 6.851 6.825 6.825 145,094 +0.00(+0.00%)
Jul 23, 2014 6.867 6.870 6.825 6.825 212,988 -0.03(-0.44%)
Jul 22, 2014 6.863 6.882 6.814 6.855 264,039 -0.01(-0.22%)
Jul 21, 2014 6.885 6.885 6.810 6.870 148,354 -0.00(-0.05%)
Jul 18, 2014 6.829 6.878 6.803 6.874 184,728 +0.07(+1.04%)
Jul 17, 2014 6.807 6.810 6.777 6.803 151,429 -0.00(-0.05%)
Jul 16, 2014 6.814 6.848 6.788 6.807 228,004 -0.02(-0.27%)
Jul 15, 2014 6.822 6.882 6.810 6.825 172,474 +0.01(+0.22%)
Jul 14, 2014 6.822 6.822 6.792 6.810 60,717 +0.00(+0.00%)
Jul 11, 2014 6.803 6.822 6.754 6.810 158,659 +0.02(+0.33%)
Jul 10, 2014 6.788 6.867 6.766 6.788 119,300 -0.00(-0.03%)
Jul 09, 2014 6.812 6.816 6.779 6.790 157,263 +0.01(+0.16%)
Jul 08, 2014 6.849 6.849 6.775 6.779 239,368 -0.06(-0.82%)
Jul 07, 2014 6.816 6.853 6.816 6.834 156,593 +0.03(+0.44%)
Jul 03, 2014 6.864 6.805 6.805 6.805 85,612 -0.04(-0.60%)
Jul 02, 2014 6.886 6.890 6.823 6.846 79,385 -0.02(-0.27%)
Jul 01, 2014 6.942 6.942 6.860 6.864 253,572 -0.06(-0.91%)
Jun 30, 2014 6.860 6.957 6.860 6.927 335,734 +0.06(+0.87%)
Jun 27, 2014 6.812 6.872 6.796 6.868 116,075 +0.06(+0.93%)
Jun 26, 2014 6.797 6.805 6.768 6.805 91,767 +0.01(+0.11%)
Jun 25, 2014 6.742 6.816 6.742 6.797 157,263 +0.04(+0.55%)
Jun 24, 2014 6.730 6.797 6.730 6.760 123,551 +0.03(+0.39%)
Jun 23, 2014 6.764 6.764 6.723 6.734 181,440 +0.00(+0.06%)
Jun 20, 2014 6.749 6.749 6.712 6.730 93,829 +0.01(+0.17%)
Jun 19, 2014 6.723 6.730 6.678 6.719 219,677 -0.00(-0.06%)
Jun 18, 2014 6.730 6.730 6.693 6.723 177,552 +0.00(+0.06%)
Jun 17, 2014 6.697 6.723 6.645 6.719 222,606 +0.03(+0.39%)
Jun 16, 2014 6.756 6.756 6.667 6.693 198,139 -0.04(-0.55%)
Jun 13, 2014 6.764 6.797 6.727 6.730 113,975 -0.02(-0.28%)
Jun 12, 2014 6.742 6.749 6.719 6.749 135,079 +0.01(+0.11%)
Jun 11, 2014 6.729 6.743 6.725 6.742 148,620 +0.02(+0.25%)
Jun 10, 2014 6.710 6.725 6.692 6.725 86,587 +0.07(+1.00%)
Jun 06, 2014 6.688 6.703 6.644 6.659 170,851 +0.00(+0.00%)
Jun 05, 2014 6.707 6.707 6.625 6.659 166,929 -0.01(-0.11%)
Jun 04, 2014 6.684 6.699 6.666 6.666 128,398 +0.01(+0.11%)
Jun 03, 2014 6.707 6.729 6.651 6.659 371,819 -0.05(-0.72%)
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.