Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.59 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2014 6.649 6.660 6.609 6.609 175,863 -0.04(-0.60%)
May 29, 2014 6.653 6.671 6.635 6.649 211,236 +0.02(+0.33%)
May 28, 2014 6.613 6.631 6.591 6.628 182,560 +0.01(+0.22%)
May 27, 2014 6.591 6.620 6.588 6.613 183,819 +0.01(+0.22%)
May 23, 2014 6.606 6.599 6.599 6.599 99,348 +0.00(+0.06%)
May 22, 2014 6.570 6.595 6.570 6.595 61,480 +0.01(+0.11%)
May 21, 2014 6.588 6.595 6.559 6.588 87,766 +0.02(+0.28%)
May 20, 2014 6.555 6.580 6.544 6.570 72,129 +0.01(+0.22%)
May 19, 2014 6.584 6.599 6.555 6.555 79,089 -0.01(-0.11%)
May 16, 2014 6.551 6.570 6.541 6.562 64,206 +0.01(+0.17%)
May 15, 2014 6.599 6.599 6.548 6.551 83,518 -0.02(-0.25%)
May 14, 2014 6.579 6.586 6.550 6.568 156,883 +0.00(+0.05%)
May 13, 2014 6.568 6.593 6.550 6.564 210,612 +0.02(+0.33%)
May 12, 2014 6.550 6.550 6.539 6.543 76,650 -0.00(-0.06%)
May 09, 2014 6.568 6.600 6.535 6.546 97,240 -0.00(-0.05%)
May 08, 2014 6.546 6.550 6.514 6.550 124,836 +0.03(+0.50%)
May 07, 2014 6.492 6.521 6.485 6.517 124,222 +0.03(+0.39%)
May 06, 2014 6.467 6.499 6.467 6.492 101,392 +0.01(+0.17%)
May 05, 2014 6.467 6.496 6.453 6.481 171,649 +0.02(+0.33%)
May 02, 2014 6.514 6.528 6.460 6.460 122,543 -0.05(-0.72%)
May 01, 2014 6.503 6.535 6.489 6.507 107,099 +0.01(+0.22%)
Apr 30, 2014 6.456 6.507 6.456 6.492 92,767 +0.02(+0.33%)
Apr 29, 2014 6.503 6.507 6.460 6.471 160,376 +0.01(+0.17%)
Apr 28, 2014 6.456 6.496 6.449 6.460 268,170 +0.01(+0.22%)
Apr 25, 2014 6.474 6.492 6.442 6.445 233,775 -0.01(-0.17%)
Apr 24, 2014 6.492 6.510 6.453 6.456 206,341 -0.01(-0.17%)
Apr 23, 2014 6.492 6.503 6.467 6.467 124,805 -0.01(-0.11%)
Apr 22, 2014 6.478 6.489 6.445 6.474 125,472 +0.01(+0.17%)
Apr 21, 2014 6.517 6.517 6.431 6.463 206,019 +0.01(+0.22%)
Apr 17, 2014 6.431 6.449 6.449 6.449 157,830 +0.03(+0.50%)
Apr 16, 2014 6.449 6.453 6.409 6.417 118,403 -0.01(-0.13%)
Apr 15, 2014 6.429 6.454 6.404 6.425 170,069 +0.01(+0.15%)
Apr 14, 2014 6.440 6.444 6.415 6.415 133,965 -0.01(-0.17%)
Apr 11, 2014 6.433 6.461 6.408 6.426 112,626 -0.02(-0.33%)
Apr 10, 2014 6.461 6.461 6.436 6.447 74,862 +0.00(+0.06%)
Apr 09, 2014 6.433 6.461 6.408 6.444 96,866 +0.01(+0.17%)
Apr 08, 2014 6.433 6.447 6.411 6.433 84,213 +0.00(+0.06%)
Apr 07, 2014 6.433 6.490 6.422 6.429 94,771 +0.01(+0.11%)
Apr 04, 2014 6.411 6.458 6.411 6.422 134,493 +0.02(+0.25%)
Apr 03, 2014 6.386 6.443 6.386 6.406 143,940 +0.01(+0.14%)
Apr 02, 2014 6.411 6.411 6.383 6.397 79,521 -0.01(-0.22%)
Apr 01, 2014 6.372 6.418 6.372 6.411 95,893 +0.03(+0.45%)
Mar 31, 2014 6.393 6.418 6.358 6.383 298,701 -0.01(-0.22%)
Mar 28, 2014 6.372 6.415 6.372 6.397 90,901 +0.02(+0.28%)
Mar 27, 2014 6.336 6.386 6.315 6.379 198,653 +0.05(+0.73%)
Mar 26, 2014 6.361 6.408 6.333 6.333 380,220 -0.03(-0.39%)
Mar 25, 2014 6.361 6.386 6.336 6.358 252,934 -0.02(-0.34%)
Mar 24, 2014 6.436 6.436 6.351 6.379 111,828 -0.01(-0.18%)
Mar 21, 2014 6.433 6.451 6.361 6.391 180,551 -0.02(-0.27%)
Mar 20, 2014 6.415 6.436 6.375 6.408 152,788 -0.01(-0.16%)
Mar 19, 2014 6.433 6.447 6.411 6.418 142,255 -0.01(-0.12%)
Mar 18, 2014 6.451 6.490 6.415 6.426 196,792 -0.03(-0.39%)
Mar 17, 2014 6.454 6.476 6.426 6.451 119,187 +0.00(+0.00%)
Mar 14, 2014 6.462 6.468 6.418 6.451 64,380 -0.00(-0.06%)
Mar 13, 2014 6.483 6.504 6.440 6.454 66,504 -0.02(-0.25%)
Mar 12, 2014 6.442 6.481 6.424 6.470 68,154 +0.02(+0.33%)
Mar 11, 2014 6.449 6.470 6.406 6.449 129,023 -0.04(-0.55%)
Mar 10, 2014 6.467 6.488 6.456 6.485 57,972 +0.03(+0.50%)
Mar 07, 2014 6.503 6.506 6.431 6.453 148,182 -0.06(-0.98%)
Mar 06, 2014 6.534 6.544 6.493 6.516 55,476 -0.01(-0.11%)
Mar 05, 2014 6.566 6.566 6.481 6.523 180,493 +0.00(+0.05%)
Mar 04, 2014 6.513 6.559 6.495 6.520 235,693 +0.01(+0.22%)
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.