Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.38 -0.01 (-0.05%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 24, 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 (%)
Nov 30, 2022 9.616 9.733 9.532 9.691 179,432 +0.15(+1.58%)
Nov 29, 2022 9.591 9.609 9.482 9.541 97,792 -0.06(-0.61%)
Nov 28, 2022 9.608 9.632 9.525 9.599 77,334 -0.04(-0.43%)
Nov 25, 2022 9.599 9.683 9.599 9.641 33,892 +0.04(+0.44%)
Nov 23, 2022 9.591 9.641 9.574 9.599 70,597 -0.01(-0.09%)
Nov 22, 2022 9.583 9.666 9.566 9.608 91,950 +0.03(+0.35%)
Nov 21, 2022 9.591 9.650 9.557 9.574 74,827 -0.02(-0.17%)
Nov 18, 2022 9.583 9.666 9.574 9.591 54,793 +0.02(+0.17%)
Nov 17, 2022 9.566 9.624 9.566 9.574 43,221 -0.06(-0.59%)
Nov 16, 2022 9.541 9.683 9.541 9.631 67,903 +0.06(+0.68%)
Nov 15, 2022 9.549 9.591 9.532 9.566 59,216 +0.14(+1.51%)
Nov 14, 2022 9.490 9.557 9.423 9.423 65,758 -0.08(-0.88%)
Nov 11, 2022 9.549 9.616 9.507 9.507 169,229 +0.01(+0.09%)
Nov 10, 2022 9.541 9.541 9.425 9.499 61,039 +0.23(+2.44%)
Nov 09, 2022 9.365 9.373 9.256 9.273 59,352 -0.05(-0.58%)
Nov 08, 2022 9.302 9.389 9.269 9.327 126,093 +0.06(+0.63%)
Nov 07, 2022 9.186 9.286 9.178 9.269 90,474 +0.07(+0.81%)
Nov 04, 2022 9.161 9.211 9.136 9.194 90,842 +0.08(+0.91%)
Nov 03, 2022 9.186 9.186 9.086 9.111 107,489 -0.09(-0.99%)
Nov 02, 2022 9.261 9.277 9.169 9.203 130,181 -0.07(-0.81%)
Nov 01, 2022 9.277 9.294 9.211 9.277 146,719 +0.08(+0.90%)
Oct 31, 2022 9.145 9.203 9.086 9.194 185,760 +0.07(+0.73%)
Oct 28, 2022 9.095 9.178 9.095 9.128 168,019 +0.03(+0.36%)
Oct 27, 2022 9.111 9.171 9.078 9.095 48,507 +0.00(+0.00%)
Oct 26, 2022 9.062 9.186 9.062 9.095 77,155 +0.02(+0.18%)
Oct 25, 2022 8.979 9.111 8.954 9.078 81,016 +0.12(+1.39%)
Oct 24, 2022 9.003 9.003 8.929 8.954 65,840 -0.04(-0.46%)
Oct 21, 2022 8.954 9.003 8.929 8.995 110,385 +0.06(+0.70%)
Oct 20, 2022 8.995 9.020 8.912 8.933 73,345 -0.05(-0.60%)
Oct 19, 2022 9.070 9.086 8.962 8.987 57,359 -0.10(-1.10%)
Oct 18, 2022 8.987 9.120 8.954 9.086 112,963 +0.13(+1.48%)
Oct 17, 2022 8.912 8.987 8.912 8.954 114,014 +0.12(+1.31%)
Oct 14, 2022 9.020 9.033 8.829 8.838 185,184 -0.14(-1.57%)
Oct 13, 2022 9.028 9.054 8.945 8.979 136,460 -0.12(-1.32%)
Oct 12, 2022 9.165 9.193 9.074 9.099 99,832 -0.14(-1.51%)
Oct 11, 2022 9.288 9.288 9.214 9.239 89,200 +0.02(+0.18%)
Oct 10, 2022 9.329 9.362 9.222 9.222 77,915 -0.14(-1.49%)
Oct 07, 2022 9.477 9.477 9.354 9.362 81,426 -0.16(-1.73%)
Oct 06, 2022 9.543 9.567 9.502 9.526 49,232 -0.02(-0.17%)
Oct 05, 2022 9.609 9.617 9.502 9.543 71,260 -0.09(-0.94%)
Oct 04, 2022 9.485 9.666 9.485 9.633 65,878 +0.20(+2.09%)
Oct 03, 2022 9.477 9.477 9.354 9.436 119,425 +0.03(+0.35%)
Sep 30, 2022 9.428 9.469 9.304 9.403 115,691 +0.03(+0.35%)
Sep 29, 2022 9.576 9.576 9.354 9.370 215,387 -0.25(-2.56%)
Sep 28, 2022 9.198 9.617 9.198 9.617 157,942 +0.42(+4.56%)
Sep 27, 2022 9.222 9.271 9.198 9.198 78,150 +0.00(+0.00%)
Sep 26, 2022 9.337 9.370 9.169 9.198 129,619 -0.21(-2.27%)
Sep 23, 2022 9.510 9.551 9.378 9.411 86,318 -0.21(-2.14%)
Sep 22, 2022 9.715 9.740 9.609 9.617 71,434 -0.06(-0.59%)
Sep 21, 2022 9.715 9.740 9.674 9.674 68,839 +0.01(+0.09%)
Sep 20, 2022 9.773 9.789 9.666 9.666 29,180 -0.15(-1.51%)
Sep 19, 2022 9.937 9.937 9.789 9.814 77,645 -0.12(-1.24%)
Sep 16, 2022 9.822 9.978 9.724 9.937 210,659 +0.08(+0.83%)
Sep 15, 2022 9.921 9.935 9.847 9.855 34,291 -0.12(-1.15%)
Sep 14, 2022 9.962 10.03 9.954 9.970 53,605 +0.04(+0.41%)
Sep 13, 2022 10.03 10.09 9.913 9.929 71,521 -0.19(-1.87%)
Sep 12, 2022 10.25 10.28 10.12 10.12 58,227 -0.09(-0.89%)
Sep 09, 2022 10.13 10.31 9.970 10.21 205,864 +0.19(+1.89%)
Sep 08, 2022 9.839 10.04 9.839 10.02 46,397 +0.08(+0.79%)
Sep 07, 2022 9.844 10.01 9.844 9.941 56,974 +0.02(+0.25%)
Sep 06, 2022 9.998 10.05 9.876 9.917 56,540 -0.06(-0.57%)
Sep 02, 2022 10.03 10.10 9.958 9.974 64,780 +0.01(+0.08%)
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.