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

KKR Income Opportunities Fund (NY: KIO )

13.60 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 9.446 9.561 9.363 9.520 182,670 +0.15(+1.58%)
Nov 29, 2022 9.421 9.438 9.314 9.372 99,557 -0.06(-0.61%)
Nov 28, 2022 9.437 9.461 9.356 9.429 78,729 -0.04(-0.43%)
Nov 25, 2022 9.429 9.511 9.429 9.470 34,504 +0.04(+0.44%)
Nov 23, 2022 9.421 9.470 9.405 9.429 71,871 -0.01(-0.09%)
Nov 22, 2022 9.413 9.495 9.396 9.437 93,609 +0.03(+0.35%)
Nov 21, 2022 9.421 9.479 9.388 9.405 76,177 -0.02(-0.17%)
Nov 18, 2022 9.413 9.495 9.405 9.421 55,781 +0.02(+0.18%)
Nov 17, 2022 9.396 9.454 9.396 9.405 44,001 -0.06(-0.59%)
Nov 16, 2022 9.372 9.511 9.372 9.460 69,129 +0.06(+0.68%)
Nov 15, 2022 9.380 9.421 9.363 9.396 60,284 +0.14(+1.51%)
Nov 14, 2022 9.322 9.388 9.256 9.256 66,945 -0.08(-0.88%)
Nov 11, 2022 9.380 9.446 9.339 9.339 172,282 +0.01(+0.09%)
Nov 10, 2022 9.372 9.372 9.258 9.330 62,140 +0.22(+2.44%)
Nov 09, 2022 9.199 9.207 9.092 9.108 60,423 -0.05(-0.58%)
Nov 08, 2022 9.137 9.223 9.105 9.162 128,368 +0.06(+0.63%)
Nov 07, 2022 9.023 9.121 9.015 9.105 92,106 +0.07(+0.81%)
Nov 04, 2022 8.999 9.048 8.974 9.031 92,481 +0.08(+0.91%)
Nov 03, 2022 9.023 9.023 8.925 8.950 109,428 -0.09(-0.99%)
Nov 02, 2022 9.097 9.113 9.007 9.040 132,529 -0.07(-0.81%)
Nov 01, 2022 9.113 9.129 9.048 9.113 149,366 +0.08(+0.90%)
Oct 31, 2022 8.982 9.040 8.925 9.031 189,112 +0.07(+0.73%)
Oct 28, 2022 8.934 9.015 8.934 8.966 171,051 +0.03(+0.36%)
Oct 27, 2022 8.950 9.009 8.917 8.934 49,382 +0.00(+0.00%)
Oct 26, 2022 8.901 9.023 8.901 8.934 78,547 +0.02(+0.18%)
Oct 25, 2022 8.819 8.950 8.795 8.917 82,478 +0.12(+1.39%)
Oct 24, 2022 8.844 8.844 8.771 8.795 67,028 -0.04(-0.46%)
Oct 21, 2022 8.795 8.844 8.771 8.836 112,376 +0.06(+0.70%)
Oct 20, 2022 8.836 8.860 8.754 8.775 74,668 -0.05(-0.60%)
Oct 19, 2022 8.909 8.925 8.803 8.828 58,394 -0.10(-1.10%)
Oct 18, 2022 8.828 8.958 8.795 8.925 115,002 +0.13(+1.48%)
Oct 17, 2022 8.754 8.828 8.754 8.795 116,071 +0.11(+1.31%)
Oct 14, 2022 8.860 8.872 8.673 8.681 188,526 -0.14(-1.57%)
Oct 13, 2022 8.868 8.894 8.787 8.819 138,922 -0.12(-1.32%)
Oct 12, 2022 9.002 9.030 8.913 8.938 101,634 -0.14(-1.51%)
Oct 11, 2022 9.123 9.123 9.051 9.075 90,810 +0.02(+0.18%)
Oct 10, 2022 9.164 9.196 9.059 9.059 79,321 -0.14(-1.49%)
Oct 07, 2022 9.309 9.309 9.188 9.196 82,895 -0.16(-1.73%)
Oct 06, 2022 9.374 9.398 9.333 9.357 50,120 -0.02(-0.17%)
Oct 05, 2022 9.438 9.446 9.333 9.374 72,546 -0.09(-0.94%)
Oct 04, 2022 9.317 9.495 9.317 9.462 67,066 +0.19(+2.09%)
Oct 03, 2022 9.309 9.309 9.188 9.269 121,580 +0.03(+0.35%)
Sep 30, 2022 9.261 9.301 9.139 9.236 117,779 +0.03(+0.35%)
Sep 29, 2022 9.406 9.406 9.188 9.204 219,273 -0.24(-2.56%)
Sep 28, 2022 9.035 9.446 9.035 9.446 160,792 +0.41(+4.56%)
Sep 27, 2022 9.059 9.107 9.035 9.035 79,560 +0.00(+0.00%)
Sep 26, 2022 9.172 9.204 9.006 9.035 131,958 -0.21(-2.27%)
Sep 23, 2022 9.341 9.382 9.212 9.244 87,876 -0.20(-2.14%)
Sep 22, 2022 9.543 9.567 9.438 9.446 72,723 -0.06(-0.59%)
Sep 21, 2022 9.543 9.567 9.503 9.503 70,081 +0.01(+0.08%)
Sep 20, 2022 9.600 9.615 9.495 9.495 29,707 -0.15(-1.51%)
Sep 19, 2022 9.761 9.761 9.616 9.640 79,046 -0.12(-1.24%)
Sep 16, 2022 9.648 9.802 9.551 9.761 214,460 +0.08(+0.83%)
Sep 15, 2022 9.745 9.759 9.672 9.680 34,910 -0.11(-1.15%)
Sep 14, 2022 9.785 9.856 9.777 9.793 54,573 +0.04(+0.41%)
Sep 13, 2022 9.850 9.906 9.737 9.753 72,812 -0.19(-1.87%)
Sep 12, 2022 10.07 10.10 9.939 9.939 59,278 -0.09(-0.89%)
Sep 09, 2022 9.947 10.12 9.793 10.03 209,579 +0.19(+1.89%)
Sep 08, 2022 9.664 9.866 9.664 9.842 47,234 +0.08(+0.79%)
Sep 07, 2022 9.669 9.837 9.669 9.765 58,002 +0.02(+0.25%)
Sep 06, 2022 9.821 9.873 9.701 9.741 57,560 -0.06(-0.57%)
Sep 02, 2022 9.853 9.925 9.781 9.797 65,949 +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.