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

KKR Income Opportunities Fund (NY: KIO )

14.78 +0.06 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 9.537 9.580 9.477 9.537 85,850 +0.06(+0.63%)
Apr 27, 2023 9.426 9.486 9.426 9.477 92,746 +0.08(+0.82%)
Apr 26, 2023 9.520 9.520 9.375 9.400 92,283 -0.08(-0.81%)
Apr 25, 2023 9.580 9.589 9.443 9.477 108,431 -0.06(-0.63%)
Apr 24, 2023 9.486 9.572 9.486 9.537 66,296 +0.03(+0.36%)
Apr 21, 2023 9.443 9.503 9.423 9.503 106,057 +0.05(+0.54%)
Apr 20, 2023 9.495 9.495 9.400 9.452 128,444 +0.02(+0.18%)
Apr 19, 2023 9.443 9.469 9.409 9.435 81,432 +0.01(+0.09%)
Apr 18, 2023 9.452 9.529 9.426 9.426 86,496 +0.01(+0.09%)
Apr 17, 2023 9.375 9.426 9.349 9.418 73,259 +0.04(+0.46%)
Apr 14, 2023 9.418 9.439 9.358 9.375 48,349 -0.04(-0.45%)
Apr 13, 2023 9.426 9.460 9.340 9.418 114,183 -0.02(-0.16%)
Apr 12, 2023 9.577 9.577 9.382 9.433 97,715 +0.08(+0.91%)
Apr 11, 2023 9.306 9.357 9.272 9.348 83,475 +0.09(+1.01%)
Apr 10, 2023 9.094 9.255 9.094 9.255 83,583 +0.14(+1.58%)
Apr 06, 2023 9.162 9.221 9.077 9.111 225,995 -0.01(-0.09%)
Apr 05, 2023 9.187 9.217 9.069 9.120 259,965 -0.11(-1.19%)
Apr 04, 2023 9.340 9.433 9.162 9.230 236,738 -0.14(-1.45%)
Apr 03, 2023 9.475 9.475 9.314 9.365 355,301 +0.07(+0.73%)
Mar 31, 2023 9.399 9.399 9.255 9.297 155,973 +0.08(+0.83%)
Mar 30, 2023 9.179 9.314 9.128 9.221 126,899 +0.11(+1.21%)
Mar 29, 2023 9.086 9.128 9.010 9.111 133,297 +0.14(+1.61%)
Mar 28, 2023 8.908 8.993 8.908 8.967 84,686 +0.06(+0.67%)
Mar 27, 2023 8.857 8.946 8.857 8.908 97,781 +0.07(+0.77%)
Mar 24, 2023 9.026 9.026 8.823 8.840 143,081 -0.18(-1.97%)
Mar 23, 2023 8.993 9.094 8.980 9.018 159,573 +0.08(+0.85%)
Mar 22, 2023 9.035 9.069 8.925 8.942 235,752 -0.03(-0.28%)
Mar 21, 2023 8.874 8.984 8.844 8.967 281,787 +0.19(+2.12%)
Mar 20, 2023 8.772 8.883 8.756 8.781 160,745 +0.01(+0.10%)
Mar 17, 2023 8.959 9.018 8.772 8.772 183,557 -0.26(-2.91%)
Mar 16, 2023 8.781 9.052 8.713 9.035 445,707 +0.26(+2.99%)
Mar 15, 2023 8.832 8.912 8.772 8.772 681,958 -0.16(-1.80%)
Mar 14, 2023 9.001 9.060 8.899 8.933 251,128 +0.07(+0.76%)
Mar 13, 2023 9.018 9.018 8.730 8.866 626,893 -0.20(-2.24%)
Mar 10, 2023 9.306 9.331 9.052 9.069 593,857 -0.26(-2.81%)
Mar 09, 2023 9.526 9.568 9.273 9.331 256,889 -0.14(-1.50%)
Mar 08, 2023 9.515 9.524 9.440 9.474 218,000 +0.02(+0.18%)
Mar 07, 2023 9.507 9.507 9.381 9.457 208,283 -0.03(-0.27%)
Mar 06, 2023 9.532 9.624 9.373 9.482 708,794 +0.00(+0.00%)
Mar 03, 2023 9.474 9.549 9.448 9.482 146,685 +0.03(+0.35%)
Mar 02, 2023 9.381 9.469 9.373 9.448 398,368 +0.05(+0.53%)
Mar 01, 2023 9.541 9.552 9.369 9.398 1,223,048 -0.20(-2.09%)
Feb 28, 2023 9.633 9.666 9.507 9.599 523,872 -0.05(-0.52%)
Feb 27, 2023 9.641 9.750 9.599 9.649 357,687 +0.05(+0.52%)
Feb 24, 2023 9.742 9.771 9.599 9.599 414,820 -0.19(-1.97%)
Feb 23, 2023 9.716 9.876 9.716 9.792 305,567 +0.08(+0.78%)
Feb 22, 2023 9.683 9.783 9.624 9.716 348,822 +0.04(+0.43%)
Feb 21, 2023 9.666 9.783 9.616 9.675 420,072 +0.04(+0.43%)
Feb 17, 2023 9.666 9.666 9.554 9.633 138,356 +0.08(+0.79%)
Feb 16, 2023 9.490 9.645 9.440 9.557 578,221 +0.01(+0.09%)
Feb 15, 2023 9.549 9.574 9.499 9.549 377,090 +0.03(+0.26%)
Feb 14, 2023 9.582 9.599 9.507 9.524 301,509 -0.11(-1.13%)
Feb 13, 2023 9.582 9.708 9.566 9.633 228,873 +0.07(+0.70%)
Feb 10, 2023 9.591 9.675 9.549 9.566 313,443 -0.14(-1.47%)
Feb 09, 2023 9.775 9.860 9.691 9.708 175,801 -0.05(-0.52%)
Feb 08, 2023 9.884 9.884 9.750 9.758 196,272 -0.13(-1.27%)
Feb 07, 2023 9.884 9.951 9.851 9.884 277,908 -0.03(-0.34%)
Feb 06, 2023 9.968 10.06 9.918 9.918 142,660 -0.10(-1.00%)
Feb 03, 2023 10.09 10.15 9.985 10.02 185,126 -0.11(-1.08%)
Feb 02, 2023 10.02 10.21 9.985 10.13 277,945 +0.15(+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.