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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 28, 2023 9.621 9.665 9.561 9.621 85,100 +0.06(+0.63%)
Apr 27, 2023 9.509 9.570 9.509 9.561 91,935 +0.08(+0.82%)
Apr 26, 2023 9.604 9.604 9.457 9.483 91,476 -0.08(-0.81%)
Apr 25, 2023 9.665 9.673 9.526 9.561 107,483 -0.06(-0.63%)
Apr 24, 2023 9.570 9.656 9.570 9.621 65,717 +0.03(+0.36%)
Apr 21, 2023 9.526 9.587 9.506 9.587 105,130 +0.05(+0.54%)
Apr 20, 2023 9.578 9.578 9.483 9.535 127,321 +0.02(+0.18%)
Apr 19, 2023 9.526 9.552 9.492 9.518 80,720 +0.01(+0.09%)
Apr 18, 2023 9.535 9.613 9.509 9.509 85,740 +0.01(+0.09%)
Apr 17, 2023 9.457 9.509 9.431 9.501 72,618 +0.04(+0.46%)
Apr 14, 2023 9.501 9.522 9.440 9.457 47,927 -0.04(-0.45%)
Apr 13, 2023 9.509 9.544 9.423 9.501 113,185 -0.02(-0.17%)
Apr 12, 2023 9.662 9.662 9.465 9.517 96,857 +0.09(+0.91%)
Apr 11, 2023 9.388 9.440 9.354 9.431 82,742 +0.09(+1.01%)
Apr 10, 2023 9.175 9.337 9.175 9.337 82,848 +0.15(+1.58%)
Apr 06, 2023 9.243 9.303 9.158 9.192 224,009 -0.01(-0.09%)
Apr 05, 2023 9.269 9.299 9.149 9.200 257,681 -0.11(-1.19%)
Apr 04, 2023 9.423 9.517 9.243 9.312 234,658 -0.14(-1.45%)
Apr 03, 2023 9.559 9.559 9.397 9.448 352,179 +0.07(+0.73%)
Mar 31, 2023 9.482 9.482 9.337 9.380 154,602 +0.08(+0.83%)
Mar 30, 2023 9.260 9.397 9.209 9.303 125,784 +0.11(+1.21%)
Mar 29, 2023 9.166 9.209 9.089 9.192 132,125 +0.15(+1.61%)
Mar 28, 2023 8.987 9.072 8.987 9.047 83,941 +0.06(+0.67%)
Mar 27, 2023 8.936 9.025 8.936 8.987 96,922 +0.07(+0.77%)
Mar 24, 2023 9.107 9.107 8.901 8.919 141,824 -0.18(-1.97%)
Mar 23, 2023 9.072 9.175 9.060 9.098 158,171 +0.08(+0.85%)
Mar 22, 2023 9.115 9.149 9.004 9.021 233,680 -0.03(-0.28%)
Mar 21, 2023 8.953 9.064 8.923 9.047 279,311 +0.19(+2.12%)
Mar 20, 2023 8.850 8.961 8.833 8.859 159,332 +0.01(+0.10%)
Mar 17, 2023 9.038 9.098 8.850 8.850 181,943 -0.26(-2.91%)
Mar 16, 2023 8.859 9.132 8.790 9.115 441,790 +0.26(+2.99%)
Mar 15, 2023 8.910 8.991 8.850 8.850 675,965 -0.16(-1.80%)
Mar 14, 2023 9.081 9.141 8.978 9.013 248,921 +0.07(+0.76%)
Mar 13, 2023 9.098 9.098 8.808 8.944 621,384 -0.21(-2.24%)
Mar 10, 2023 9.388 9.414 9.132 9.149 588,639 -0.26(-2.81%)
Mar 09, 2023 9.611 9.653 9.355 9.414 254,631 -0.14(-1.51%)
Mar 08, 2023 9.600 9.609 9.524 9.558 216,074 +0.02(+0.18%)
Mar 07, 2023 9.592 9.592 9.465 9.541 206,443 -0.03(-0.26%)
Mar 06, 2023 9.617 9.710 9.457 9.566 702,534 +0.00(+0.00%)
Mar 03, 2023 9.558 9.634 9.533 9.566 145,390 +0.03(+0.35%)
Mar 02, 2023 9.465 9.554 9.457 9.533 394,849 +0.05(+0.53%)
Mar 01, 2023 9.626 9.637 9.452 9.482 1,212,246 -0.20(-2.09%)
Feb 28, 2023 9.719 9.752 9.592 9.685 519,245 -0.05(-0.52%)
Feb 27, 2023 9.727 9.837 9.685 9.735 354,528 +0.05(+0.52%)
Feb 24, 2023 9.828 9.858 9.685 9.685 411,156 -0.19(-1.97%)
Feb 23, 2023 9.803 9.964 9.803 9.879 302,869 +0.08(+0.78%)
Feb 22, 2023 9.769 9.871 9.710 9.803 345,741 +0.04(+0.43%)
Feb 21, 2023 9.752 9.871 9.702 9.761 416,362 +0.04(+0.43%)
Feb 17, 2023 9.752 9.752 9.640 9.719 137,134 +0.08(+0.79%)
Feb 16, 2023 9.575 9.731 9.524 9.642 573,114 +0.01(+0.09%)
Feb 15, 2023 9.634 9.659 9.583 9.634 373,759 +0.03(+0.26%)
Feb 14, 2023 9.668 9.685 9.592 9.609 298,847 -0.11(-1.13%)
Feb 13, 2023 9.668 9.795 9.651 9.719 226,852 +0.07(+0.70%)
Feb 10, 2023 9.676 9.761 9.634 9.651 310,675 -0.14(-1.47%)
Feb 09, 2023 9.862 9.948 9.778 9.795 174,248 -0.05(-0.51%)
Feb 08, 2023 9.972 9.972 9.837 9.845 194,538 -0.13(-1.27%)
Feb 07, 2023 9.972 10.04 9.938 9.972 275,454 -0.03(-0.34%)
Feb 06, 2023 10.06 10.15 10.01 10.01 141,400 -0.10(-1.00%)
Feb 03, 2023 10.17 10.24 10.07 10.11 183,491 -0.11(-1.08%)
Feb 02, 2023 10.11 10.30 10.07 10.22 275,490 +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.