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 (%)
May 31, 2023 9.825 9.904 9.790 9.860 120,259 +0.04(+0.45%)
May 30, 2023 9.763 9.825 9.693 9.816 105,982 +0.06(+0.63%)
May 26, 2023 9.755 9.755 9.666 9.755 83,533 +0.06(+0.64%)
May 25, 2023 9.684 9.754 9.561 9.693 114,725 +0.06(+0.64%)
May 24, 2023 9.693 9.746 9.605 9.631 73,929 -0.04(-0.36%)
May 23, 2023 9.728 9.772 9.658 9.666 97,529 -0.05(-0.54%)
May 22, 2023 9.640 9.728 9.640 9.719 76,609 +0.08(+0.82%)
May 19, 2023 9.622 9.675 9.605 9.640 61,191 +0.02(+0.18%)
May 18, 2023 9.587 9.622 9.569 9.622 112,115 +0.02(+0.18%)
May 17, 2023 9.552 9.609 9.534 9.605 90,428 +0.08(+0.83%)
May 16, 2023 9.605 9.658 9.525 9.525 99,591 -0.10(-1.01%)
May 15, 2023 9.596 9.640 9.596 9.622 69,280 +0.04(+0.37%)
May 12, 2023 9.675 9.755 9.578 9.587 154,536 -0.11(-1.18%)
May 11, 2023 9.799 9.869 9.693 9.702 180,558 -0.09(-0.89%)
May 10, 2023 9.893 9.893 9.780 9.788 117,491 -0.01(-0.09%)
May 09, 2023 9.771 9.788 9.749 9.797 94,870 +0.07(+0.72%)
May 08, 2023 9.762 9.797 9.684 9.727 79,640 +0.00(+0.00%)
May 05, 2023 9.710 9.806 9.701 9.727 75,108 +0.07(+0.72%)
May 04, 2023 9.675 9.754 9.632 9.658 59,982 -0.02(-0.18%)
May 03, 2023 9.710 9.754 9.675 9.675 98,333 -0.06(-0.63%)
May 02, 2023 9.745 9.771 9.675 9.736 121,367 -0.01(-0.09%)
May 01, 2023 9.710 9.771 9.710 9.745 152,069 +0.03(+0.36%)
Apr 28, 2023 9.710 9.754 9.649 9.710 84,324 +0.06(+0.63%)
Apr 27, 2023 9.597 9.658 9.597 9.649 91,097 +0.08(+0.82%)
Apr 26, 2023 9.693 9.693 9.544 9.571 90,642 -0.08(-0.81%)
Apr 25, 2023 9.754 9.762 9.614 9.649 106,503 -0.06(-0.63%)
Apr 24, 2023 9.658 9.745 9.658 9.710 65,117 +0.03(+0.36%)
Apr 21, 2023 9.614 9.675 9.593 9.675 104,172 +0.05(+0.54%)
Apr 20, 2023 9.666 9.666 9.571 9.623 126,160 +0.02(+0.18%)
Apr 19, 2023 9.614 9.640 9.579 9.605 79,984 +0.01(+0.09%)
Apr 18, 2023 9.623 9.701 9.597 9.597 84,958 +0.01(+0.09%)
Apr 17, 2023 9.544 9.597 9.518 9.588 71,956 +0.04(+0.46%)
Apr 14, 2023 9.588 9.610 9.527 9.544 47,490 -0.04(-0.45%)
Apr 13, 2023 9.597 9.632 9.510 9.588 112,153 -0.02(-0.17%)
Apr 12, 2023 9.751 9.751 9.552 9.604 95,974 +0.09(+0.91%)
Apr 11, 2023 9.475 9.527 9.440 9.518 81,987 +0.09(+1.01%)
Apr 10, 2023 9.259 9.423 9.259 9.423 82,093 +0.15(+1.58%)
Apr 06, 2023 9.328 9.389 9.242 9.276 221,967 -0.01(-0.09%)
Apr 05, 2023 9.354 9.384 9.233 9.285 255,332 -0.11(-1.19%)
Apr 04, 2023 9.509 9.604 9.328 9.397 232,518 -0.14(-1.45%)
Apr 03, 2023 9.647 9.647 9.483 9.535 348,969 +0.07(+0.73%)
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%)
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.