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 9.098 9.140 9.007 9.140 231,526 +0.07(+0.73%)
Dec 29, 2022 9.090 9.157 9.040 9.073 157,180 +0.03(+0.37%)
Dec 28, 2022 9.090 9.157 9.032 9.040 153,250 -0.02(-0.18%)
Dec 27, 2022 9.165 9.256 9.049 9.057 179,500 -0.17(-1.89%)
Dec 23, 2022 9.173 9.231 9.098 9.231 57,853 +0.07(+0.72%)
Dec 22, 2022 9.165 9.223 9.090 9.165 151,033 -0.07(-0.72%)
Dec 21, 2022 9.289 9.298 9.164 9.231 118,409 -0.02(-0.27%)
Dec 20, 2022 9.090 9.256 9.065 9.256 180,947 +0.14(+1.55%)
Dec 19, 2022 9.132 9.181 9.090 9.115 71,346 -0.05(-0.54%)
Dec 16, 2022 9.231 9.240 9.107 9.165 90,303 -0.10(-1.08%)
Dec 15, 2022 9.314 9.335 9.240 9.264 128,951 -0.07(-0.71%)
Dec 14, 2022 9.364 9.397 9.306 9.331 123,073 -0.07(-0.71%)
Dec 13, 2022 9.356 9.513 9.347 9.397 113,348 +0.13(+1.43%)
Dec 12, 2022 9.331 9.361 9.264 9.264 164,644 -0.07(-0.71%)
Dec 09, 2022 9.472 9.497 9.331 9.331 58,654 -0.19(-2.01%)
Dec 08, 2022 9.480 9.555 9.472 9.522 156,792 +0.03(+0.31%)
Dec 07, 2022 9.394 9.575 9.385 9.493 210,694 +0.10(+1.05%)
Dec 06, 2022 9.460 9.468 9.378 9.394 62,593 -0.07(-0.70%)
Dec 05, 2022 9.435 9.469 9.410 9.460 56,561 -0.02(-0.17%)
Dec 02, 2022 9.443 9.501 9.419 9.476 63,645 +0.01(+0.09%)
Dec 01, 2022 9.517 9.608 9.468 9.468 106,193 -0.05(-0.52%)
Nov 30, 2022 9.443 9.559 9.361 9.517 182,714 +0.15(+1.58%)
Nov 29, 2022 9.419 9.436 9.312 9.369 99,581 -0.06(-0.61%)
Nov 28, 2022 9.435 9.459 9.354 9.427 78,748 -0.04(-0.43%)
Nov 25, 2022 9.427 9.509 9.427 9.468 34,512 +0.04(+0.44%)
Nov 23, 2022 9.419 9.468 9.402 9.427 71,888 -0.01(-0.09%)
Nov 22, 2022 9.410 9.493 9.394 9.435 93,631 +0.03(+0.35%)
Nov 21, 2022 9.419 9.476 9.386 9.402 76,195 -0.02(-0.17%)
Nov 18, 2022 9.410 9.493 9.402 9.419 55,795 +0.02(+0.17%)
Nov 17, 2022 9.394 9.452 9.394 9.402 44,012 -0.06(-0.59%)
Nov 16, 2022 9.369 9.509 9.369 9.458 69,145 +0.06(+0.68%)
Nov 15, 2022 9.378 9.419 9.361 9.394 60,299 +0.14(+1.51%)
Nov 14, 2022 9.320 9.386 9.254 9.254 66,961 -0.08(-0.88%)
Nov 11, 2022 9.378 9.443 9.336 9.336 172,324 +0.01(+0.09%)
Nov 10, 2022 9.369 9.369 9.256 9.328 62,155 +0.22(+2.44%)
Nov 09, 2022 9.197 9.205 9.090 9.106 60,438 -0.05(-0.58%)
Nov 08, 2022 9.135 9.221 9.103 9.160 128,399 +0.06(+0.63%)
Nov 07, 2022 9.021 9.119 9.013 9.103 92,129 +0.07(+0.81%)
Nov 04, 2022 8.997 9.045 8.972 9.029 92,503 +0.08(+0.91%)
Nov 03, 2022 9.021 9.021 8.923 8.948 109,455 -0.09(-0.99%)
Nov 02, 2022 9.094 9.111 9.005 9.037 132,562 -0.07(-0.81%)
Nov 01, 2022 9.111 9.127 9.045 9.111 149,403 +0.08(+0.90%)
Oct 31, 2022 8.980 9.037 8.923 9.029 189,158 +0.07(+0.73%)
Oct 28, 2022 8.931 9.013 8.931 8.964 171,092 +0.03(+0.36%)
Oct 27, 2022 8.948 9.007 8.915 8.931 49,394 +0.00(+0.00%)
Oct 26, 2022 8.899 9.021 8.899 8.931 78,567 +0.02(+0.18%)
Oct 25, 2022 8.817 8.948 8.793 8.915 82,498 +0.12(+1.39%)
Oct 24, 2022 8.842 8.842 8.768 8.793 67,044 -0.04(-0.46%)
Oct 21, 2022 8.793 8.842 8.768 8.834 112,404 +0.06(+0.70%)
Oct 20, 2022 8.834 8.858 8.752 8.772 74,686 -0.05(-0.60%)
Oct 19, 2022 8.907 8.923 8.801 8.825 58,409 -0.10(-1.10%)
Oct 18, 2022 8.825 8.956 8.793 8.923 115,030 +0.13(+1.48%)
Oct 17, 2022 8.752 8.825 8.752 8.793 116,100 +0.11(+1.31%)
Oct 14, 2022 8.858 8.870 8.671 8.679 188,572 -0.14(-1.57%)
Oct 13, 2022 8.866 8.892 8.785 8.817 138,956 -0.12(-1.32%)
Oct 12, 2022 9.000 9.028 8.911 8.935 101,658 -0.14(-1.51%)
Oct 11, 2022 9.121 9.121 9.048 9.073 90,832 +0.02(+0.18%)
Oct 10, 2022 9.161 9.194 9.057 9.057 79,340 -0.14(-1.49%)
Oct 07, 2022 9.307 9.307 9.186 9.194 82,915 -0.16(-1.73%)
Oct 06, 2022 9.371 9.396 9.331 9.355 50,132 -0.02(-0.17%)
Oct 05, 2022 9.436 9.444 9.331 9.371 72,563 -0.09(-0.94%)
Oct 04, 2022 9.315 9.492 9.315 9.460 67,083 +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.