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

KKR Income Opportunities Fund (NY: KIO )

13.62 +0.03 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2023 10.20 10.28 10.20 10.25 171,261 +0.09(+0.87%)
Jun 29, 2023 10.31 10.31 10.15 10.16 408,002 -0.14(-1.37%)
Jun 28, 2023 10.28 10.36 10.28 10.30 133,818 +0.02(+0.17%)
Jun 27, 2023 10.26 10.36 10.25 10.28 208,083 +0.01(+0.09%)
Jun 26, 2023 10.31 10.36 10.27 10.28 171,342 -0.04(-0.34%)
Jun 23, 2023 10.28 10.31 10.25 10.31 87,989 +0.04(+0.34%)
Jun 22, 2023 10.29 10.31 10.25 10.28 108,608 -0.01(-0.09%)
Jun 21, 2023 10.25 10.30 10.22 10.28 101,491 +0.04(+0.34%)
Jun 20, 2023 10.34 10.39 10.21 10.25 203,961 -0.10(-0.94%)
Jun 16, 2023 10.33 10.42 10.33 10.35 115,046 +0.05(+0.51%)
Jun 15, 2023 10.13 10.34 10.11 10.29 178,894 +0.07(+0.69%)
Jun 14, 2023 10.14 10.28 10.11 10.22 187,761 +0.11(+1.14%)
Jun 13, 2023 9.993 10.13 9.987 10.11 177,749 +0.16(+1.60%)
Jun 12, 2023 9.967 9.985 9.896 9.949 126,108 +0.07(+0.71%)
Jun 09, 2023 9.932 9.932 9.852 9.879 126,942 -0.02(-0.18%)
Jun 08, 2023 9.896 9.949 9.887 9.896 102,617 -0.01(-0.08%)
Jun 07, 2023 9.886 9.921 9.869 9.904 225,855 +0.05(+0.53%)
Jun 06, 2023 9.799 9.860 9.795 9.851 121,994 +0.05(+0.53%)
Jun 05, 2023 9.816 9.816 9.755 9.799 110,051 -0.02(-0.18%)
Jun 02, 2023 9.781 9.847 9.781 9.816 121,414 +0.05(+0.54%)
Jun 01, 2023 9.816 9.869 9.747 9.764 224,505 -0.01(-0.09%)
May 31, 2023 9.738 9.816 9.703 9.773 121,336 +0.04(+0.45%)
May 30, 2023 9.677 9.738 9.607 9.729 106,931 +0.06(+0.63%)
May 26, 2023 9.668 9.668 9.581 9.668 84,281 +0.06(+0.64%)
May 25, 2023 9.598 9.668 9.476 9.607 115,752 +0.06(+0.64%)
May 24, 2023 9.607 9.659 9.519 9.546 74,591 -0.03(-0.36%)
May 23, 2023 9.642 9.685 9.572 9.581 98,403 -0.05(-0.54%)
May 22, 2023 9.554 9.642 9.554 9.633 77,295 +0.08(+0.82%)
May 19, 2023 9.537 9.589 9.519 9.554 61,739 +0.02(+0.18%)
May 18, 2023 9.502 9.537 9.485 9.537 113,119 +0.02(+0.18%)
May 17, 2023 9.467 9.524 9.450 9.519 91,238 +0.08(+0.83%)
May 16, 2023 9.519 9.572 9.441 9.441 100,483 -0.10(-1.01%)
May 15, 2023 9.511 9.554 9.511 9.537 69,901 +0.03(+0.37%)
May 12, 2023 9.589 9.668 9.493 9.502 155,920 -0.11(-1.18%)
May 11, 2023 9.712 9.781 9.607 9.616 182,174 -0.09(-0.89%)
May 10, 2023 9.805 9.805 9.693 9.702 118,544 -0.01(-0.09%)
May 09, 2023 9.684 9.702 9.663 9.710 95,719 +0.07(+0.72%)
May 08, 2023 9.676 9.710 9.598 9.641 80,353 +0.00(+0.00%)
May 05, 2023 9.624 9.719 9.615 9.641 75,780 +0.07(+0.72%)
May 04, 2023 9.589 9.667 9.546 9.572 60,519 -0.02(-0.18%)
May 03, 2023 9.624 9.667 9.589 9.589 99,214 -0.06(-0.63%)
May 02, 2023 9.658 9.684 9.589 9.650 122,454 -0.01(-0.09%)
May 01, 2023 9.624 9.684 9.624 9.658 153,431 +0.03(+0.36%)
Apr 28, 2023 9.624 9.667 9.563 9.624 85,079 +0.06(+0.63%)
Apr 27, 2023 9.512 9.572 9.512 9.563 91,913 +0.08(+0.82%)
Apr 26, 2023 9.607 9.607 9.460 9.486 91,454 -0.08(-0.81%)
Apr 25, 2023 9.667 9.676 9.529 9.563 107,457 -0.06(-0.63%)
Apr 24, 2023 9.572 9.658 9.572 9.624 65,701 +0.03(+0.36%)
Apr 21, 2023 9.529 9.589 9.508 9.589 105,104 +0.05(+0.54%)
Apr 20, 2023 9.581 9.581 9.486 9.537 127,290 +0.02(+0.18%)
Apr 19, 2023 9.529 9.555 9.494 9.520 80,700 +0.01(+0.09%)
Apr 18, 2023 9.537 9.615 9.512 9.512 85,719 +0.01(+0.09%)
Apr 17, 2023 9.460 9.512 9.434 9.503 72,601 +0.04(+0.46%)
Apr 14, 2023 9.503 9.524 9.442 9.460 47,915 -0.04(-0.45%)
Apr 13, 2023 9.512 9.546 9.425 9.503 113,157 -0.02(-0.17%)
Apr 12, 2023 9.664 9.664 9.468 9.519 96,833 +0.09(+0.91%)
Apr 11, 2023 9.391 9.442 9.357 9.433 82,722 +0.09(+1.01%)
Apr 10, 2023 9.177 9.339 9.177 9.339 82,828 +0.15(+1.58%)
Apr 06, 2023 9.245 9.305 9.160 9.194 223,954 -0.01(-0.09%)
Apr 05, 2023 9.271 9.301 9.151 9.203 257,618 -0.11(-1.19%)
Apr 04, 2023 9.425 9.519 9.245 9.314 234,601 -0.14(-1.45%)
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.