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 (%)
Jul 31, 2014 6.700 6.700 6.548 6.618 220,466 -0.10(-1.54%)
Jul 30, 2014 6.770 6.770 6.707 6.722 149,017 -0.06(-0.82%)
Jul 29, 2014 6.755 6.781 6.730 6.778 208,444 +0.03(+0.38%)
Jul 28, 2014 6.800 6.800 6.715 6.752 283,947 -0.02(-0.33%)
Jul 25, 2014 6.785 6.796 6.763 6.774 114,753 +0.01(+0.16%)
Jul 24, 2014 6.778 6.788 6.763 6.763 146,437 +0.00(+0.00%)
Jul 23, 2014 6.804 6.807 6.763 6.763 214,959 -0.03(-0.44%)
Jul 22, 2014 6.800 6.818 6.752 6.793 266,482 -0.01(-0.22%)
Jul 21, 2014 6.822 6.822 6.748 6.807 149,726 -0.00(-0.05%)
Jul 18, 2014 6.767 6.815 6.741 6.811 186,438 +0.07(+1.04%)
Jul 17, 2014 6.744 6.748 6.715 6.741 152,830 -0.00(-0.06%)
Jul 16, 2014 6.752 6.785 6.726 6.744 230,114 -0.02(-0.27%)
Jul 15, 2014 6.759 6.818 6.748 6.763 174,070 +0.01(+0.22%)
Jul 14, 2014 6.759 6.759 6.730 6.748 61,278 +0.00(+0.00%)
Jul 11, 2014 6.741 6.759 6.692 6.748 160,127 +0.02(+0.33%)
Jul 10, 2014 6.726 6.804 6.704 6.726 120,404 -0.00(-0.03%)
Jul 09, 2014 6.750 6.753 6.717 6.728 158,718 +0.01(+0.16%)
Jul 08, 2014 6.787 6.787 6.713 6.717 241,583 -0.06(-0.82%)
Jul 07, 2014 6.753 6.790 6.753 6.772 158,042 +0.03(+0.44%)
Jul 03, 2014 6.801 6.742 6.742 6.742 86,405 -0.04(-0.60%)
Jul 02, 2014 6.823 6.827 6.761 6.783 80,120 -0.02(-0.27%)
Jul 01, 2014 6.879 6.879 6.798 6.801 255,919 -0.06(-0.91%)
Jun 30, 2014 6.798 6.893 6.798 6.864 338,840 +0.06(+0.87%)
Jun 27, 2014 6.750 6.809 6.734 6.805 117,149 +0.06(+0.93%)
Jun 26, 2014 6.735 6.742 6.706 6.742 92,616 +0.01(+0.11%)
Jun 25, 2014 6.680 6.753 6.680 6.735 158,718 +0.04(+0.55%)
Jun 24, 2014 6.669 6.735 6.669 6.698 124,694 +0.03(+0.39%)
Jun 23, 2014 6.702 6.702 6.661 6.672 183,118 +0.00(+0.06%)
Jun 20, 2014 6.687 6.687 6.650 6.669 94,697 +0.01(+0.17%)
Jun 19, 2014 6.661 6.669 6.617 6.658 221,710 -0.00(-0.06%)
Jun 18, 2014 6.669 6.669 6.632 6.661 179,195 +0.00(+0.06%)
Jun 17, 2014 6.636 6.661 6.584 6.658 224,666 +0.03(+0.39%)
Jun 16, 2014 6.695 6.695 6.606 6.632 199,973 -0.04(-0.55%)
Jun 13, 2014 6.702 6.735 6.665 6.669 115,030 -0.02(-0.28%)
Jun 12, 2014 6.680 6.687 6.658 6.687 136,329 +0.01(+0.11%)
Jun 11, 2014 6.667 6.682 6.663 6.680 149,995 +0.02(+0.25%)
Jun 10, 2014 6.649 6.663 6.631 6.663 87,388 +0.07(+1.00%)
Jun 06, 2014 6.627 6.641 6.583 6.598 172,432 +0.00(+0.00%)
Jun 05, 2014 6.645 6.645 6.565 6.598 168,473 -0.01(-0.11%)
Jun 04, 2014 6.623 6.638 6.605 6.605 129,586 +0.01(+0.11%)
Jun 03, 2014 6.645 6.667 6.590 6.598 375,260 -0.05(-0.72%)
Jun 02, 2014 6.660 6.691 6.645 6.645 143,807 -0.02(-0.33%)
May 30, 2014 6.707 6.718 6.667 6.667 174,344 -0.04(-0.60%)
May 29, 2014 6.711 6.729 6.693 6.707 209,413 +0.02(+0.33%)
May 28, 2014 6.671 6.689 6.649 6.685 180,984 +0.01(+0.22%)
May 27, 2014 6.649 6.678 6.645 6.671 182,232 +0.01(+0.22%)
May 23, 2014 6.663 6.656 6.656 6.656 98,490 +0.00(+0.06%)
May 22, 2014 6.627 6.652 6.627 6.652 60,949 +0.01(+0.11%)
May 21, 2014 6.645 6.652 6.616 6.645 87,008 +0.02(+0.28%)
May 20, 2014 6.612 6.638 6.601 6.627 71,506 +0.01(+0.22%)
May 19, 2014 6.641 6.656 6.612 6.612 78,406 -0.01(-0.11%)
May 16, 2014 6.609 6.627 6.598 6.620 63,652 +0.01(+0.17%)
May 15, 2014 6.656 6.656 6.605 6.609 82,797 -0.02(-0.25%)
May 14, 2014 6.636 6.643 6.607 6.625 155,528 +0.00(+0.05%)
May 13, 2014 6.625 6.650 6.607 6.621 208,793 +0.02(+0.33%)
May 12, 2014 6.607 6.607 6.596 6.600 75,988 -0.00(-0.06%)
May 09, 2014 6.625 6.658 6.592 6.603 96,401 -0.00(-0.05%)
May 08, 2014 6.603 6.607 6.571 6.607 123,758 +0.03(+0.50%)
May 07, 2014 6.549 6.578 6.542 6.574 123,149 +0.03(+0.39%)
May 06, 2014 6.523 6.556 6.523 6.549 100,516 +0.01(+0.17%)
May 05, 2014 6.523 6.552 6.509 6.538 170,167 +0.02(+0.33%)
May 02, 2014 6.571 6.585 6.516 6.516 121,485 -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.