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

KKR Income Opportunities Fund (NY: KIO )

13.67 +0.06 (+0.44%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 13, 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 (%)
Mar 31, 2023 9.570 9.570 9.423 9.466 153,193 +0.08(+0.83%)
Mar 30, 2023 9.345 9.483 9.294 9.389 124,638 +0.11(+1.21%)
Mar 29, 2023 9.251 9.294 9.173 9.276 130,921 +0.15(+1.61%)
Mar 28, 2023 9.070 9.156 9.070 9.130 83,176 +0.06(+0.67%)
Mar 27, 2023 9.018 9.108 9.018 9.070 96,039 +0.07(+0.77%)
Mar 24, 2023 9.190 9.190 8.983 9.001 140,531 -0.18(-1.97%)
Mar 23, 2023 9.156 9.259 9.143 9.182 156,729 +0.08(+0.85%)
Mar 22, 2023 9.199 9.233 9.087 9.104 231,550 -0.03(-0.28%)
Mar 21, 2023 9.035 9.147 9.005 9.130 276,765 +0.19(+2.12%)
Mar 20, 2023 8.932 9.044 8.914 8.940 157,880 +0.01(+0.10%)
Mar 17, 2023 9.121 9.182 8.932 8.932 180,285 -0.27(-2.91%)
Mar 16, 2023 8.940 9.216 8.871 9.199 437,763 +0.27(+2.99%)
Mar 15, 2023 8.992 9.074 8.932 8.932 669,803 -0.16(-1.80%)
Mar 14, 2023 9.164 9.225 9.061 9.095 246,652 +0.07(+0.76%)
Mar 13, 2023 9.182 9.182 8.889 9.026 615,719 -0.21(-2.24%)
Mar 10, 2023 9.475 9.501 9.216 9.233 583,273 -0.27(-2.81%)
Mar 09, 2023 9.699 9.742 9.441 9.501 252,310 -0.15(-1.51%)
Mar 08, 2023 9.689 9.697 9.612 9.646 214,105 +0.02(+0.18%)
Mar 07, 2023 9.680 9.680 9.552 9.629 204,561 -0.03(-0.27%)
Mar 06, 2023 9.706 9.799 9.544 9.654 696,130 +0.00(+0.00%)
Mar 03, 2023 9.646 9.723 9.620 9.654 144,064 +0.03(+0.35%)
Mar 02, 2023 9.552 9.642 9.544 9.620 391,250 +0.05(+0.53%)
Mar 01, 2023 9.714 9.725 9.539 9.569 1,201,195 -0.20(-2.09%)
Feb 28, 2023 9.808 9.842 9.680 9.774 514,512 -0.05(-0.52%)
Feb 27, 2023 9.816 9.927 9.774 9.825 351,296 +0.05(+0.52%)
Feb 24, 2023 9.919 9.949 9.774 9.774 407,408 -0.20(-1.97%)
Feb 23, 2023 9.893 10.06 9.893 9.970 300,108 +0.08(+0.78%)
Feb 22, 2023 9.859 9.961 9.799 9.893 342,589 +0.04(+0.43%)
Feb 21, 2023 9.842 9.961 9.791 9.851 412,566 +0.04(+0.43%)
Feb 17, 2023 9.842 9.842 9.728 9.808 135,884 +0.08(+0.79%)
Feb 16, 2023 9.663 9.821 9.612 9.731 567,889 +0.01(+0.09%)
Feb 15, 2023 9.723 9.748 9.671 9.723 370,352 +0.03(+0.26%)
Feb 14, 2023 9.757 9.774 9.680 9.697 296,122 -0.11(-1.13%)
Feb 13, 2023 9.757 9.885 9.740 9.808 224,784 +0.07(+0.70%)
Feb 10, 2023 9.765 9.851 9.723 9.740 307,843 -0.14(-1.47%)
Feb 09, 2023 9.953 10.04 9.868 9.885 172,660 -0.05(-0.52%)
Feb 08, 2023 10.06 10.06 9.927 9.936 192,765 -0.13(-1.27%)
Feb 07, 2023 10.06 10.13 10.03 10.06 272,943 -0.03(-0.34%)
Feb 06, 2023 10.15 10.24 10.10 10.10 140,111 -0.10(-1.00%)
Feb 03, 2023 10.27 10.34 10.17 10.20 181,818 -0.11(-1.08%)
Feb 02, 2023 10.20 10.39 10.17 10.31 272,979 +0.16(+1.55%)
Feb 01, 2023 10.14 10.23 10.07 10.15 488,650 +0.14(+1.44%)
Jan 31, 2023 10.14 10.14 9.873 10.01 210,171 +0.23(+2.33%)
Jan 30, 2023 9.731 9.857 9.722 9.781 269,000 +0.06(+0.61%)
Jan 27, 2023 9.849 9.883 9.722 9.722 201,116 -0.09(-0.95%)
Jan 26, 2023 9.832 9.900 9.748 9.815 377,447 +0.02(+0.17%)
Jan 25, 2023 9.925 9.984 9.748 9.798 404,097 +0.02(+0.17%)
Jan 24, 2023 9.764 10.10 9.707 9.781 372,664 +0.08(+0.78%)
Jan 23, 2023 9.562 9.731 9.553 9.705 286,804 +0.14(+1.50%)
Jan 20, 2023 9.494 9.638 9.401 9.562 703,944 -0.33(-3.33%)
Jan 19, 2023 10.04 10.07 9.841 9.891 586,967 -0.18(-1.76%)
Jan 18, 2023 10.24 10.47 10.04 10.07 375,723 -0.01(-0.08%)
Jan 17, 2023 10.01 10.14 9.993 10.08 464,248 +0.09(+0.93%)
Jan 13, 2023 9.824 10.01 9.824 9.984 1,035,493 +0.11(+1.11%)
Jan 12, 2023 9.798 9.874 9.743 9.874 76,827 +0.12(+1.26%)
Jan 11, 2023 9.702 9.777 9.676 9.752 99,118 +0.10(+1.04%)
Jan 10, 2023 9.618 9.668 9.551 9.651 113,514 +0.03(+0.35%)
Jan 09, 2023 9.492 9.651 9.488 9.618 119,638 +0.13(+1.41%)
Jan 06, 2023 9.299 9.551 9.274 9.484 143,206 +0.24(+2.63%)
Jan 05, 2023 9.283 9.283 9.216 9.241 141,122 -0.07(-0.72%)
Jan 04, 2023 9.249 9.341 9.232 9.308 76,654 +0.09(+1.00%)
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.