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 (%)
Mar 31, 2023 9.567 9.567 9.421 9.464 153,230 +0.08(+0.83%)
Mar 30, 2023 9.343 9.481 9.291 9.386 124,668 +0.11(+1.21%)
Mar 29, 2023 9.248 9.291 9.171 9.274 130,953 +0.15(+1.61%)
Mar 28, 2023 9.067 9.154 9.067 9.128 83,196 +0.06(+0.67%)
Mar 27, 2023 9.016 9.106 9.016 9.067 96,062 +0.07(+0.77%)
Mar 24, 2023 9.188 9.188 8.981 8.998 140,565 -0.18(-1.97%)
Mar 23, 2023 9.154 9.257 9.141 9.179 156,767 +0.08(+0.85%)
Mar 22, 2023 9.197 9.231 9.085 9.102 231,606 -0.03(-0.28%)
Mar 21, 2023 9.033 9.145 9.003 9.128 276,832 +0.19(+2.12%)
Mar 20, 2023 8.929 9.042 8.912 8.938 157,918 +0.01(+0.10%)
Mar 17, 2023 9.119 9.179 8.929 8.929 180,329 -0.27(-2.91%)
Mar 16, 2023 8.938 9.214 8.869 9.197 437,869 +0.27(+2.99%)
Mar 15, 2023 8.990 9.072 8.929 8.929 669,966 -0.16(-1.80%)
Mar 14, 2023 9.162 9.223 9.059 9.093 246,712 +0.07(+0.76%)
Mar 13, 2023 9.179 9.179 8.886 9.024 615,869 -0.21(-2.24%)
Mar 10, 2023 9.472 9.498 9.214 9.231 583,415 -0.27(-2.81%)
Mar 09, 2023 9.697 9.740 9.439 9.498 252,371 -0.15(-1.51%)
Mar 08, 2023 9.686 9.695 9.609 9.644 214,157 +0.02(+0.18%)
Mar 07, 2023 9.678 9.678 9.550 9.627 204,611 -0.03(-0.27%)
Mar 06, 2023 9.703 9.797 9.541 9.652 696,299 +0.00(+0.00%)
Mar 03, 2023 9.644 9.720 9.618 9.652 144,099 +0.03(+0.35%)
Mar 02, 2023 9.550 9.639 9.541 9.618 391,345 +0.05(+0.53%)
Mar 01, 2023 9.712 9.723 9.537 9.567 1,201,487 -0.20(-2.09%)
Feb 28, 2023 9.806 9.840 9.678 9.771 514,637 -0.05(-0.52%)
Feb 27, 2023 9.814 9.925 9.771 9.823 351,382 +0.05(+0.52%)
Feb 24, 2023 9.916 9.946 9.771 9.771 407,507 -0.20(-1.97%)
Feb 23, 2023 9.891 10.05 9.891 9.968 300,181 +0.08(+0.78%)
Feb 22, 2023 9.857 9.959 9.797 9.891 342,672 +0.04(+0.43%)
Feb 21, 2023 9.840 9.959 9.789 9.848 412,666 +0.04(+0.43%)
Feb 17, 2023 9.840 9.840 9.726 9.806 135,917 +0.08(+0.79%)
Feb 16, 2023 9.661 9.818 9.609 9.729 568,028 +0.01(+0.09%)
Feb 15, 2023 9.720 9.746 9.669 9.720 370,442 +0.03(+0.26%)
Feb 14, 2023 9.754 9.771 9.678 9.695 296,194 -0.11(-1.13%)
Feb 13, 2023 9.754 9.882 9.737 9.806 224,839 +0.07(+0.70%)
Feb 10, 2023 9.763 9.848 9.720 9.737 307,918 -0.14(-1.47%)
Feb 09, 2023 9.951 10.04 9.865 9.882 172,702 -0.05(-0.52%)
Feb 08, 2023 10.06 10.06 9.925 9.933 192,812 -0.13(-1.27%)
Feb 07, 2023 10.06 10.13 10.03 10.06 273,009 -0.03(-0.34%)
Feb 06, 2023 10.15 10.24 10.10 10.10 140,145 -0.10(-1.00%)
Feb 03, 2023 10.27 10.33 10.16 10.20 181,862 -0.11(-1.07%)
Feb 02, 2023 10.20 10.39 10.16 10.31 273,045 +0.16(+1.55%)
Feb 01, 2023 10.14 10.23 10.07 10.15 488,769 +0.14(+1.44%)
Jan 31, 2023 10.14 10.14 9.871 10.01 210,222 +0.23(+2.33%)
Jan 30, 2023 9.728 9.855 9.720 9.779 269,066 +0.06(+0.61%)
Jan 27, 2023 9.847 9.880 9.720 9.720 201,165 -0.09(-0.95%)
Jan 26, 2023 9.830 9.897 9.745 9.813 377,539 +0.02(+0.17%)
Jan 25, 2023 9.923 9.982 9.745 9.796 404,195 +0.02(+0.17%)
Jan 24, 2023 9.762 10.10 9.705 9.779 372,754 +0.08(+0.78%)
Jan 23, 2023 9.559 9.728 9.551 9.703 286,873 +0.14(+1.50%)
Jan 20, 2023 9.492 9.635 9.399 9.559 704,116 -0.33(-3.33%)
Jan 19, 2023 10.04 10.07 9.838 9.889 587,110 -0.18(-1.76%)
Jan 18, 2023 10.24 10.47 10.04 10.07 375,814 -0.01(-0.08%)
Jan 17, 2023 10.01 10.13 9.990 10.07 464,361 +0.09(+0.93%)
Jan 13, 2023 9.821 10.01 9.821 9.982 1,035,745 +0.11(+1.11%)
Jan 12, 2023 9.796 9.872 9.740 9.872 76,846 +0.12(+1.26%)
Jan 11, 2023 9.699 9.775 9.674 9.749 99,142 +0.10(+1.04%)
Jan 10, 2023 9.615 9.666 9.548 9.649 113,542 +0.03(+0.35%)
Jan 09, 2023 9.490 9.649 9.486 9.615 119,667 +0.13(+1.41%)
Jan 06, 2023 9.297 9.548 9.272 9.481 143,241 +0.24(+2.63%)
Jan 05, 2023 9.280 9.280 9.213 9.239 141,156 -0.07(-0.72%)
Jan 04, 2023 9.247 9.339 9.230 9.306 76,673 +0.09(+1.00%)
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.