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 9.098 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.