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

KKR Income Opportunities Fund (NY: KIO )

13.66 +0.05 (+0.40%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Apr 28, 2023 9.708 9.751 9.647 9.708 84,344 +0.06(+0.63%)
Apr 27, 2023 9.594 9.655 9.594 9.647 91,120 +0.08(+0.82%)
Apr 26, 2023 9.690 9.690 9.542 9.568 90,664 -0.08(-0.81%)
Apr 25, 2023 9.751 9.760 9.612 9.647 106,529 -0.06(-0.63%)
Apr 24, 2023 9.655 9.742 9.655 9.708 65,133 +0.03(+0.36%)
Apr 21, 2023 9.612 9.673 9.591 9.673 104,197 +0.05(+0.54%)
Apr 20, 2023 9.664 9.664 9.568 9.620 126,191 +0.02(+0.18%)
Apr 19, 2023 9.612 9.638 9.577 9.603 80,003 +0.01(+0.09%)
Apr 18, 2023 9.620 9.699 9.594 9.594 84,979 +0.01(+0.09%)
Apr 17, 2023 9.542 9.594 9.516 9.586 71,974 +0.04(+0.46%)
Apr 14, 2023 9.586 9.607 9.525 9.542 47,501 -0.04(-0.45%)
Apr 13, 2023 9.594 9.629 9.507 9.586 112,180 -0.02(-0.17%)
Apr 12, 2023 9.748 9.748 9.550 9.602 95,997 +0.09(+0.91%)
Apr 11, 2023 9.472 9.524 9.438 9.516 82,007 +0.09(+1.01%)
Apr 10, 2023 9.257 9.421 9.257 9.421 82,113 +0.15(+1.58%)
Apr 06, 2023 9.326 9.386 9.240 9.274 222,021 -0.01(-0.09%)
Apr 05, 2023 9.352 9.382 9.231 9.283 255,394 -0.11(-1.19%)
Apr 04, 2023 9.507 9.602 9.326 9.395 232,575 -0.14(-1.45%)
Apr 03, 2023 9.645 9.645 9.481 9.533 349,054 +0.07(+0.73%)
Mar 31, 2023 9.567 9.567 9.421 9.464 153,230 +0.08(+0.83%)
Mar 30, 2023 9.343 9.481 9.291 9.386 124,668 +0.11(+1.21%)
Mar 29, 2023 9.248 9.291 9.171 9.274 130,953 +0.15(+1.61%)
Mar 28, 2023 9.067 9.154 9.067 9.128 83,196 +0.06(+0.67%)
Mar 27, 2023 9.016 9.106 9.016 9.067 96,062 +0.07(+0.77%)
Mar 24, 2023 9.188 9.188 8.981 8.998 140,565 -0.18(-1.97%)
Mar 23, 2023 9.154 9.257 9.141 9.179 156,767 +0.08(+0.85%)
Mar 22, 2023 9.197 9.231 9.085 9.102 231,606 -0.03(-0.28%)
Mar 21, 2023 9.033 9.145 9.003 9.128 276,832 +0.19(+2.12%)
Mar 20, 2023 8.929 9.042 8.912 8.938 157,918 +0.01(+0.10%)
Mar 17, 2023 9.119 9.179 8.929 8.929 180,329 -0.27(-2.91%)
Mar 16, 2023 8.938 9.214 8.869 9.197 437,869 +0.27(+2.99%)
Mar 15, 2023 8.990 9.072 8.929 8.929 669,966 -0.16(-1.80%)
Mar 14, 2023 9.162 9.223 9.059 9.093 246,712 +0.07(+0.76%)
Mar 13, 2023 9.179 9.179 8.886 9.024 615,869 -0.21(-2.24%)
Mar 10, 2023 9.472 9.498 9.214 9.231 583,415 -0.27(-2.81%)
Mar 09, 2023 9.697 9.740 9.439 9.498 252,371 -0.15(-1.51%)
Mar 08, 2023 9.686 9.695 9.609 9.644 214,157 +0.02(+0.18%)
Mar 07, 2023 9.678 9.678 9.550 9.627 204,611 -0.03(-0.27%)
Mar 06, 2023 9.703 9.797 9.541 9.652 696,299 +0.00(+0.00%)
Mar 03, 2023 9.644 9.720 9.618 9.652 144,099 +0.03(+0.35%)
Mar 02, 2023 9.550 9.639 9.541 9.618 391,345 +0.05(+0.53%)
Mar 01, 2023 9.712 9.723 9.537 9.567 1,201,487 -0.20(-2.09%)
Feb 28, 2023 9.806 9.840 9.678 9.771 514,637 -0.05(-0.52%)
Feb 27, 2023 9.814 9.925 9.771 9.823 351,382 +0.05(+0.52%)
Feb 24, 2023 9.916 9.946 9.771 9.771 407,507 -0.20(-1.97%)
Feb 23, 2023 9.891 10.05 9.891 9.968 300,181 +0.08(+0.78%)
Feb 22, 2023 9.857 9.959 9.797 9.891 342,672 +0.04(+0.43%)
Feb 21, 2023 9.840 9.959 9.789 9.848 412,666 +0.04(+0.43%)
Feb 17, 2023 9.840 9.840 9.726 9.806 135,917 +0.08(+0.79%)
Feb 16, 2023 9.661 9.818 9.609 9.729 568,028 +0.01(+0.09%)
Feb 15, 2023 9.720 9.746 9.669 9.720 370,442 +0.03(+0.26%)
Feb 14, 2023 9.754 9.771 9.678 9.695 296,194 -0.11(-1.13%)
Feb 13, 2023 9.754 9.882 9.737 9.806 224,839 +0.07(+0.70%)
Feb 10, 2023 9.763 9.848 9.720 9.737 307,918 -0.14(-1.47%)
Feb 09, 2023 9.951 10.04 9.865 9.882 172,702 -0.05(-0.52%)
Feb 08, 2023 10.06 10.06 9.925 9.933 192,812 -0.13(-1.27%)
Feb 07, 2023 10.06 10.13 10.03 10.06 273,009 -0.03(-0.34%)
Feb 06, 2023 10.15 10.24 10.10 10.10 140,145 -0.10(-1.00%)
Feb 03, 2023 10.27 10.33 10.16 10.20 181,862 -0.11(-1.07%)
Feb 02, 2023 10.20 10.39 10.16 10.31 273,045 +0.16(+1.55%)
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.