Skip to main content

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

Historical Prices

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.