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 (%)
Dec 31, 2020 10.04 10.04 10.04 123,610 +0.01(+0.14%)
Dec 30, 2020 9.996 10.04 9.982 10.03 123,610 +0.03(+0.35%)
Dec 29, 2020 9.996 10.04 9.954 9.996 215,900 +0.01(+0.07%)
Dec 28, 2020 9.961 9.996 9.954 9.989 152,639 +0.06(+0.56%)
Dec 24, 2020 9.926 9.961 9.919 9.933 90,791 +0.03(+0.35%)
Dec 23, 2020 9.926 9.996 9.899 9.899 179,553 -0.04(-0.42%)
Dec 22, 2020 9.940 9.989 9.919 9.940 137,613 +0.00(+0.00%)
Dec 21, 2020 9.982 9.992 9.933 9.940 73,598 -0.05(-0.49%)
Dec 18, 2020 10.02 10.02 9.982 9.989 165,492 +0.01(+0.07%)
Dec 17, 2020 10.01 10.01 9.981 9.982 119,166 +0.00(+0.00%)
Dec 16, 2020 9.947 10.01 9.919 9.982 141,293 +0.00(+0.00%)
Dec 15, 2020 9.940 9.996 9.940 9.982 169,303 +0.02(+0.21%)
Dec 14, 2020 9.982 10.02 9.961 9.961 144,546 -0.02(-0.21%)
Dec 11, 2020 9.961 10.02 9.949 9.982 148,684 +0.01(+0.07%)
Dec 10, 2020 10.04 10.04 9.947 9.975 136,659 -0.05(-0.52%)
Dec 09, 2020 9.979 10.05 9.976 10.03 114,112 +0.03(+0.28%)
Dec 08, 2020 9.965 10.01 9.958 10.000 66,277 +0.00(+0.00%)
Dec 07, 2020 9.993 10.01 9.938 10.000 119,547 +0.02(+0.21%)
Dec 04, 2020 9.917 9.993 9.900 9.979 92,465 +0.06(+0.56%)
Dec 03, 2020 9.931 9.938 9.889 9.924 187,715 -0.02(-0.21%)
Dec 02, 2020 9.772 9.944 9.772 9.944 250,718 +0.14(+1.41%)
Dec 01, 2020 9.730 9.820 9.730 9.806 257,967 +0.08(+0.78%)
Nov 30, 2020 9.689 9.737 9.682 9.730 188,264 -0.01(-0.07%)
Nov 27, 2020 9.627 9.737 9.627 9.737 103,752 +0.08(+0.86%)
Nov 25, 2020 9.578 9.659 9.578 9.654 115,763 +0.03(+0.29%)
Nov 24, 2020 9.585 9.627 9.579 9.627 197,581 +0.07(+0.72%)
Nov 23, 2020 9.544 9.592 9.544 9.557 139,996 +0.01(+0.14%)
Nov 20, 2020 9.523 9.558 9.509 9.544 78,429 +0.01(+0.07%)
Nov 19, 2020 9.523 9.546 9.495 9.537 151,393 +0.01(+0.15%)
Nov 18, 2020 9.509 9.571 9.502 9.523 85,787 +0.01(+0.15%)
Nov 17, 2020 9.509 9.516 9.488 9.509 64,684 +0.00(+0.00%)
Nov 16, 2020 9.481 9.530 9.481 9.509 142,313 +0.02(+0.22%)
Nov 13, 2020 9.475 9.499 9.440 9.488 90,150 +0.04(+0.44%)
Nov 12, 2020 9.481 9.481 9.392 9.447 102,336 -0.04(-0.47%)
Nov 11, 2020 9.492 9.506 9.438 9.492 140,365 +0.05(+0.58%)
Nov 10, 2020 9.348 9.437 9.307 9.437 175,161 +0.16(+1.70%)
Nov 09, 2020 9.382 9.382 9.225 9.279 252,171 +0.11(+1.20%)
Nov 06, 2020 9.231 9.231 9.121 9.169 84,569 +0.01(+0.15%)
Nov 05, 2020 9.142 9.197 9.073 9.156 158,075 +0.09(+0.98%)
Nov 04, 2020 8.943 9.163 8.923 9.067 641,079 -0.17(-1.86%)
Nov 03, 2020 9.197 9.238 9.163 9.238 113,424 +0.08(+0.82%)
Nov 02, 2020 9.135 9.169 9.094 9.163 170,810 +0.08(+0.83%)
Oct 30, 2020 9.108 9.108 9.019 9.087 137,061 +0.02(+0.23%)
Oct 29, 2020 9.060 9.094 9.019 9.067 156,444 +0.03(+0.38%)
Oct 28, 2020 9.183 9.238 8.902 9.032 303,304 -0.22(-2.37%)
Oct 27, 2020 9.238 9.272 9.238 9.252 49,337 +0.01(+0.07%)
Oct 26, 2020 9.355 9.360 9.163 9.245 146,877 -0.14(-1.46%)
Oct 23, 2020 9.341 9.389 9.327 9.382 50,596 +0.06(+0.66%)
Oct 22, 2020 9.327 9.375 9.320 9.320 43,629 -0.01(-0.07%)
Oct 21, 2020 9.327 9.361 9.320 9.327 40,683 +0.00(+0.00%)
Oct 20, 2020 9.307 9.396 9.307 9.327 112,760 +0.01(+0.07%)
Oct 19, 2020 9.382 9.403 9.313 9.320 131,751 -0.06(-0.66%)
Oct 16, 2020 9.526 9.526 9.368 9.382 158,058 -0.13(-1.37%)
Oct 15, 2020 9.512 9.533 9.492 9.512 36,252 -0.01(-0.14%)
Oct 14, 2020 9.540 9.622 9.492 9.526 65,494 +0.00(+0.00%)
Oct 13, 2020 9.567 9.567 9.519 9.526 59,580 -0.00(-0.00%)
Oct 12, 2020 9.581 9.627 9.526 9.526 80,918 -0.02(-0.21%)
Oct 09, 2020 9.684 9.684 9.540 9.547 130,208 -0.07(-0.71%)
Oct 08, 2020 9.684 9.691 9.512 9.615 130,514 +0.00(+0.04%)
Oct 07, 2020 9.605 9.619 9.585 9.612 131,359 +0.03(+0.28%)
Oct 06, 2020 9.537 9.605 9.517 9.585 175,098 +0.07(+0.71%)
Oct 05, 2020 9.455 9.523 9.360 9.517 173,943 +0.14(+1.45%)
Oct 02, 2020 9.306 9.381 9.265 9.381 98,858 +0.04(+0.44%)
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.