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 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2015 6.360 6.434 6.360 6.383 177,109 -0.03(-0.49%)
Jan 29, 2015 6.423 6.430 6.364 6.415 84,824 +0.03(+0.43%)
Jan 28, 2015 6.438 6.438 6.356 6.387 113,979 -0.00(-0.06%)
Jan 27, 2015 6.376 6.399 6.348 6.391 92,452 +0.00(+0.00%)
Jan 26, 2015 6.423 6.423 6.376 6.391 126,839 +0.00(+0.06%)
Jan 23, 2015 6.368 6.419 6.345 6.387 148,691 +0.04(+0.62%)
Jan 22, 2015 6.407 6.407 6.329 6.348 89,411 -0.02(-0.25%)
Jan 21, 2015 6.360 6.423 6.337 6.364 184,865 +0.02(+0.37%)
Jan 20, 2015 6.376 6.376 6.313 6.341 230,646 +0.01(+0.19%)
Jan 16, 2015 6.258 6.329 6.258 6.329 111,291 +0.05(+0.81%)
Jan 15, 2015 6.344 6.364 6.278 6.278 119,843 -0.03(-0.50%)
Jan 14, 2015 6.286 6.356 6.286 6.309 228,324 -0.02(-0.25%)
Jan 13, 2015 6.426 6.426 6.321 6.325 193,551 -0.08(-1.22%)
Jan 12, 2015 6.407 6.446 6.387 6.403 130,553 -0.00(-0.06%)
Jan 09, 2015 6.387 6.419 6.383 6.407 224,690 +0.03(+0.49%)
Jan 08, 2015 6.298 6.407 6.298 6.376 268,801 +0.10(+1.52%)
Jan 07, 2015 6.272 6.319 6.253 6.280 177,228 +0.02(+0.31%)
Jan 06, 2015 6.295 6.295 6.232 6.261 132,373 +0.00(+0.00%)
Jan 05, 2015 6.249 6.284 6.233 6.261 199,580 -0.02(-0.37%)
Jan 02, 2015 6.295 6.372 6.264 6.284 139,488 +0.01(+0.19%)
Dec 31, 2014 6.222 6.272 6.272 6.272 390,555 +0.06(+1.00%)
Dec 30, 2014 6.264 6.307 6.195 6.210 666,550 -0.09(-1.35%)
Dec 29, 2014 6.338 6.412 6.245 6.295 524,025 -0.03(-0.49%)
Dec 26, 2014 6.326 6.350 6.311 6.326 208,065 +0.05(+0.73%)
Dec 24, 2014 6.219 6.280 6.280 6.280 252,525 +0.04(+0.62%)
Dec 23, 2014 6.296 6.296 6.205 6.242 371,162 +0.00(+0.00%)
Dec 22, 2014 6.307 6.307 6.219 6.242 198,339 -0.03(-0.55%)
Dec 19, 2014 6.223 6.300 6.184 6.277 297,248 +0.07(+1.05%)
Dec 18, 2014 6.177 6.292 6.177 6.211 289,214 +0.07(+1.18%)
Dec 17, 2014 5.996 6.200 5.996 6.139 314,477 +0.14(+2.25%)
Dec 16, 2014 6.031 6.065 5.908 6.004 536,436 -0.05(-0.82%)
Dec 15, 2014 6.111 6.119 5.996 6.054 283,697 -0.01(-0.19%)
Dec 12, 2014 6.088 6.134 6.027 6.065 345,147 -0.07(-1.13%)
Dec 11, 2014 6.154 6.223 6.108 6.134 229,118 -0.03(-0.47%)
Dec 10, 2014 6.323 6.354 6.163 6.163 251,603 -0.14(-2.24%)
Dec 09, 2014 6.297 6.358 6.258 6.304 158,708 -0.00(-0.06%)
Dec 08, 2014 6.358 6.392 6.308 6.308 152,803 -0.05(-0.78%)
Dec 05, 2014 6.411 6.434 6.339 6.358 192,645 -0.08(-1.18%)
Dec 04, 2014 6.403 6.453 6.389 6.434 119,970 +0.02(+0.30%)
Dec 03, 2014 6.483 6.506 6.411 6.415 149,499 -0.05(-0.77%)
Dec 02, 2014 6.476 6.525 6.453 6.464 131,457 -0.03(-0.53%)
Dec 01, 2014 6.518 6.552 6.495 6.499 130,058 -0.07(-1.04%)
Nov 28, 2014 6.548 6.567 6.499 6.567 126,603 +0.05(+0.70%)
Nov 26, 2014 6.472 6.521 6.521 6.521 233,241 +0.03(+0.47%)
Nov 25, 2014 6.499 6.525 6.468 6.491 322,352 +0.00(+0.00%)
Nov 24, 2014 6.548 6.575 6.480 6.491 276,418 -0.07(-1.10%)
Nov 21, 2014 6.575 6.613 6.537 6.563 243,746 +0.01(+0.12%)
Nov 20, 2014 6.537 6.556 6.458 6.556 263,565 +0.00(+0.00%)
Nov 19, 2014 6.518 6.556 6.491 6.556 229,234 +0.03(+0.47%)
Nov 18, 2014 6.468 6.525 6.434 6.525 160,645 +0.08(+1.30%)
Nov 17, 2014 6.502 6.533 6.422 6.441 211,669 -0.05(-0.82%)
Nov 14, 2014 6.495 6.537 6.468 6.495 204,404 +0.01(+0.18%)
Nov 13, 2014 6.579 6.586 6.483 6.483 288,922 -0.08(-1.25%)
Nov 12, 2014 6.599 6.611 6.550 6.565 164,485 -0.03(-0.40%)
Nov 11, 2014 6.622 6.652 6.563 6.592 244,883 -0.03(-0.46%)
Nov 10, 2014 6.573 6.645 6.573 6.622 137,556 +0.04(+0.57%)
Nov 07, 2014 6.626 6.679 6.531 6.584 285,033 -0.08(-1.25%)
Nov 06, 2014 6.558 6.675 6.550 6.667 98,130 +0.12(+1.91%)
Nov 05, 2014 6.683 6.683 6.520 6.543 282,567 -0.12(-1.76%)
Nov 04, 2014 6.671 6.679 6.633 6.660 116,901 -0.00(-0.06%)
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.