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 (%)
Jan 31, 2023 10.14 10.14 9.873 10.01 210,171 +0.23(+2.33%)
Jan 30, 2023 9.731 9.857 9.722 9.781 269,000 +0.06(+0.61%)
Jan 27, 2023 9.849 9.883 9.722 9.722 201,116 -0.09(-0.95%)
Jan 26, 2023 9.832 9.900 9.748 9.815 377,447 +0.02(+0.17%)
Jan 25, 2023 9.925 9.984 9.748 9.798 404,097 +0.02(+0.17%)
Jan 24, 2023 9.764 10.10 9.707 9.781 372,664 +0.08(+0.78%)
Jan 23, 2023 9.562 9.731 9.553 9.705 286,804 +0.14(+1.50%)
Jan 20, 2023 9.494 9.638 9.401 9.562 703,944 -0.33(-3.33%)
Jan 19, 2023 10.04 10.07 9.841 9.891 586,967 -0.18(-1.76%)
Jan 18, 2023 10.24 10.47 10.04 10.07 375,723 -0.01(-0.08%)
Jan 17, 2023 10.01 10.14 9.993 10.08 464,248 +0.09(+0.93%)
Jan 13, 2023 9.824 10.01 9.824 9.984 1,035,493 +0.11(+1.11%)
Jan 12, 2023 9.798 9.874 9.743 9.874 76,827 +0.12(+1.26%)
Jan 11, 2023 9.702 9.777 9.676 9.752 99,118 +0.10(+1.04%)
Jan 10, 2023 9.618 9.668 9.551 9.651 113,514 +0.03(+0.35%)
Jan 09, 2023 9.492 9.651 9.488 9.618 119,638 +0.13(+1.41%)
Jan 06, 2023 9.299 9.551 9.274 9.484 143,206 +0.24(+2.63%)
Jan 05, 2023 9.283 9.283 9.216 9.241 141,122 -0.07(-0.72%)
Jan 04, 2023 9.249 9.341 9.232 9.308 76,654 +0.09(+1.00%)
Jan 03, 2023 9.224 9.283 9.140 9.216 110,692 -0.01(-0.09%)
Dec 30, 2022 9.182 9.224 9.090 9.224 229,416 +0.07(+0.73%)
Dec 29, 2022 9.174 9.241 9.123 9.157 155,747 +0.03(+0.37%)
Dec 28, 2022 9.174 9.241 9.115 9.123 151,853 -0.02(-0.18%)
Dec 27, 2022 9.249 9.341 9.132 9.140 177,864 -0.18(-1.89%)
Dec 23, 2022 9.258 9.316 9.182 9.316 57,326 +0.07(+0.72%)
Dec 22, 2022 9.249 9.308 9.174 9.249 149,656 -0.07(-0.72%)
Dec 21, 2022 9.375 9.383 9.248 9.316 117,329 -0.03(-0.27%)
Dec 20, 2022 9.174 9.341 9.149 9.341 179,298 +0.14(+1.55%)
Dec 19, 2022 9.216 9.266 9.174 9.199 70,696 -0.05(-0.54%)
Dec 16, 2022 9.316 9.325 9.190 9.249 89,480 -0.10(-1.08%)
Dec 15, 2022 9.400 9.421 9.325 9.350 127,776 -0.07(-0.71%)
Dec 14, 2022 9.450 9.484 9.392 9.417 121,951 -0.07(-0.71%)
Dec 13, 2022 9.442 9.601 9.433 9.484 112,315 +0.13(+1.43%)
Dec 12, 2022 9.417 9.447 9.350 9.350 163,143 -0.07(-0.71%)
Dec 09, 2022 9.559 9.584 9.417 9.417 58,120 -0.19(-2.01%)
Dec 08, 2022 9.567 9.643 9.559 9.609 155,363 +0.03(+0.31%)
Dec 07, 2022 9.480 9.663 9.471 9.580 208,774 +0.10(+1.05%)
Dec 06, 2022 9.547 9.555 9.464 9.480 62,022 -0.07(-0.70%)
Dec 05, 2022 9.522 9.556 9.497 9.547 56,045 -0.02(-0.17%)
Dec 02, 2022 9.530 9.588 9.505 9.563 63,064 +0.01(+0.09%)
Dec 01, 2022 9.605 9.696 9.555 9.555 105,225 -0.05(-0.52%)
Nov 30, 2022 9.530 9.646 9.447 9.605 181,049 +0.15(+1.58%)
Nov 29, 2022 9.505 9.523 9.397 9.456 98,673 -0.06(-0.61%)
Nov 28, 2022 9.522 9.546 9.440 9.514 78,030 -0.04(-0.43%)
Nov 25, 2022 9.514 9.597 9.514 9.555 34,198 +0.04(+0.44%)
Nov 23, 2022 9.505 9.555 9.489 9.514 71,233 -0.01(-0.09%)
Nov 22, 2022 9.497 9.580 9.480 9.522 92,778 +0.03(+0.35%)
Nov 21, 2022 9.505 9.563 9.472 9.489 75,501 -0.02(-0.17%)
Nov 18, 2022 9.497 9.580 9.489 9.505 55,286 +0.02(+0.17%)
Nov 17, 2022 9.480 9.539 9.480 9.489 43,610 -0.06(-0.59%)
Nov 16, 2022 9.456 9.597 9.456 9.545 68,515 +0.06(+0.68%)
Nov 15, 2022 9.464 9.505 9.447 9.480 59,749 +0.14(+1.51%)
Nov 14, 2022 9.406 9.472 9.339 9.339 66,351 -0.08(-0.88%)
Nov 11, 2022 9.464 9.530 9.422 9.422 170,753 +0.01(+0.09%)
Nov 10, 2022 9.456 9.456 9.341 9.414 61,589 +0.22(+2.44%)
Nov 09, 2022 9.281 9.290 9.173 9.190 59,887 -0.05(-0.58%)
Nov 08, 2022 9.219 9.306 9.186 9.244 127,229 +0.06(+0.63%)
Nov 07, 2022 9.104 9.203 9.096 9.186 91,289 +0.07(+0.81%)
Nov 04, 2022 9.079 9.129 9.055 9.112 91,660 +0.08(+0.91%)
Nov 03, 2022 9.104 9.104 9.005 9.030 108,457 -0.09(-0.99%)
Nov 02, 2022 9.178 9.194 9.088 9.120 131,353 -0.07(-0.81%)
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.