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

KKR Income Opportunities Fund (NY: KIO )

13.59 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2022 9.101 9.142 9.009 9.142 231,470 +0.07(+0.73%)
Dec 29, 2022 9.092 9.159 9.042 9.076 157,142 +0.03(+0.37%)
Dec 28, 2022 9.092 9.159 9.034 9.042 153,212 -0.02(-0.18%)
Dec 27, 2022 9.167 9.258 9.051 9.059 179,457 -0.17(-1.89%)
Dec 23, 2022 9.175 9.233 9.101 9.233 57,839 +0.07(+0.72%)
Dec 22, 2022 9.167 9.225 9.092 9.167 150,996 -0.07(-0.72%)
Dec 21, 2022 9.292 9.300 9.166 9.233 118,380 -0.02(-0.27%)
Dec 20, 2022 9.092 9.258 9.067 9.258 180,903 +0.14(+1.55%)
Dec 19, 2022 9.134 9.184 9.092 9.117 71,329 -0.05(-0.54%)
Dec 16, 2022 9.233 9.242 9.109 9.167 90,281 -0.10(-1.08%)
Dec 15, 2022 9.317 9.337 9.242 9.267 128,920 -0.07(-0.71%)
Dec 14, 2022 9.366 9.400 9.308 9.333 123,043 -0.07(-0.71%)
Dec 13, 2022 9.358 9.516 9.350 9.400 113,321 +0.13(+1.43%)
Dec 12, 2022 9.333 9.363 9.267 9.267 164,604 -0.07(-0.71%)
Dec 09, 2022 9.474 9.499 9.333 9.333 58,640 -0.19(-2.01%)
Dec 08, 2022 9.483 9.557 9.474 9.524 156,754 +0.03(+0.31%)
Dec 07, 2022 9.396 9.577 9.387 9.495 210,643 +0.10(+1.05%)
Dec 06, 2022 9.462 9.470 9.380 9.396 62,578 -0.07(-0.70%)
Dec 05, 2022 9.437 9.472 9.413 9.462 56,547 -0.02(-0.17%)
Dec 02, 2022 9.446 9.503 9.421 9.479 63,629 +0.01(+0.09%)
Dec 01, 2022 9.520 9.610 9.470 9.470 106,167 -0.05(-0.52%)
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%)
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.