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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 30, 2022 9.265 9.307 9.172 9.307 227,367 +0.07(+0.73%)
Dec 29, 2022 9.256 9.324 9.206 9.239 154,357 +0.03(+0.37%)
Dec 28, 2022 9.256 9.324 9.197 9.206 150,497 -0.02(-0.18%)
Dec 27, 2022 9.332 9.425 9.214 9.223 176,276 -0.18(-1.89%)
Dec 23, 2022 9.341 9.400 9.265 9.400 56,814 +0.07(+0.72%)
Dec 22, 2022 9.332 9.392 9.256 9.332 148,320 -0.07(-0.72%)
Dec 21, 2022 9.459 9.468 9.331 9.400 116,282 -0.03(-0.27%)
Dec 20, 2022 9.256 9.425 9.231 9.425 177,697 +0.14(+1.55%)
Dec 19, 2022 9.299 9.349 9.256 9.282 70,064 -0.05(-0.54%)
Dec 16, 2022 9.400 9.409 9.273 9.332 88,681 -0.10(-1.08%)
Dec 15, 2022 9.485 9.506 9.409 9.434 126,635 -0.07(-0.71%)
Dec 14, 2022 9.535 9.569 9.476 9.502 120,862 -0.07(-0.71%)
Dec 13, 2022 9.527 9.687 9.518 9.569 111,312 +0.14(+1.43%)
Dec 12, 2022 9.502 9.532 9.434 9.434 161,687 -0.07(-0.71%)
Dec 09, 2022 9.645 9.671 9.502 9.502 57,601 -0.19(-2.01%)
Dec 08, 2022 9.654 9.730 9.645 9.696 153,976 +0.03(+0.31%)
Dec 07, 2022 9.566 9.750 9.556 9.666 206,910 +0.10(+1.05%)
Dec 06, 2022 9.633 9.641 9.549 9.566 61,469 -0.07(-0.70%)
Dec 05, 2022 9.608 9.642 9.583 9.633 55,545 -0.02(-0.17%)
Dec 02, 2022 9.616 9.675 9.591 9.650 62,501 +0.01(+0.09%)
Dec 01, 2022 9.691 9.784 9.641 9.641 104,286 -0.05(-0.52%)
Nov 30, 2022 9.616 9.733 9.532 9.691 179,432 +0.15(+1.58%)
Nov 29, 2022 9.591 9.609 9.482 9.541 97,792 -0.06(-0.61%)
Nov 28, 2022 9.608 9.632 9.525 9.599 77,334 -0.04(-0.43%)
Nov 25, 2022 9.599 9.683 9.599 9.641 33,892 +0.04(+0.44%)
Nov 23, 2022 9.591 9.641 9.574 9.599 70,597 -0.01(-0.09%)
Nov 22, 2022 9.583 9.666 9.566 9.608 91,950 +0.03(+0.35%)
Nov 21, 2022 9.591 9.650 9.557 9.574 74,827 -0.02(-0.17%)
Nov 18, 2022 9.583 9.666 9.574 9.591 54,793 +0.02(+0.17%)
Nov 17, 2022 9.566 9.624 9.566 9.574 43,221 -0.06(-0.59%)
Nov 16, 2022 9.541 9.683 9.541 9.631 67,903 +0.06(+0.68%)
Nov 15, 2022 9.549 9.591 9.532 9.566 59,216 +0.14(+1.51%)
Nov 14, 2022 9.490 9.557 9.423 9.423 65,758 -0.08(-0.88%)
Nov 11, 2022 9.549 9.616 9.507 9.507 169,229 +0.01(+0.09%)
Nov 10, 2022 9.541 9.541 9.425 9.499 61,039 +0.23(+2.44%)
Nov 09, 2022 9.365 9.373 9.256 9.273 59,352 -0.05(-0.58%)
Nov 08, 2022 9.302 9.389 9.269 9.327 126,093 +0.06(+0.63%)
Nov 07, 2022 9.186 9.286 9.178 9.269 90,474 +0.07(+0.81%)
Nov 04, 2022 9.161 9.211 9.136 9.194 90,842 +0.08(+0.91%)
Nov 03, 2022 9.186 9.186 9.086 9.111 107,489 -0.09(-0.99%)
Nov 02, 2022 9.261 9.277 9.169 9.203 130,181 -0.07(-0.81%)
Nov 01, 2022 9.277 9.294 9.211 9.277 146,719 +0.08(+0.90%)
Oct 31, 2022 9.145 9.203 9.086 9.194 185,760 +0.07(+0.73%)
Oct 28, 2022 9.095 9.178 9.095 9.128 168,019 +0.03(+0.36%)
Oct 27, 2022 9.111 9.171 9.078 9.095 48,507 +0.00(+0.00%)
Oct 26, 2022 9.062 9.186 9.062 9.095 77,155 +0.02(+0.18%)
Oct 25, 2022 8.979 9.111 8.954 9.078 81,016 +0.12(+1.39%)
Oct 24, 2022 9.003 9.003 8.929 8.954 65,840 -0.04(-0.46%)
Oct 21, 2022 8.954 9.003 8.929 8.995 110,385 +0.06(+0.70%)
Oct 20, 2022 8.995 9.020 8.912 8.933 73,345 -0.05(-0.60%)
Oct 19, 2022 9.070 9.086 8.962 8.987 57,359 -0.10(-1.10%)
Oct 18, 2022 8.987 9.120 8.954 9.086 112,963 +0.13(+1.48%)
Oct 17, 2022 8.912 8.987 8.912 8.954 114,014 +0.12(+1.31%)
Oct 14, 2022 9.020 9.033 8.829 8.838 185,184 -0.14(-1.57%)
Oct 13, 2022 9.028 9.054 8.945 8.979 136,460 -0.12(-1.32%)
Oct 12, 2022 9.165 9.193 9.074 9.099 99,832 -0.14(-1.51%)
Oct 11, 2022 9.288 9.288 9.214 9.239 89,200 +0.02(+0.18%)
Oct 10, 2022 9.329 9.362 9.222 9.222 77,915 -0.14(-1.49%)
Oct 07, 2022 9.477 9.477 9.354 9.362 81,426 -0.16(-1.73%)
Oct 06, 2022 9.543 9.567 9.502 9.526 49,232 -0.02(-0.17%)
Oct 05, 2022 9.609 9.617 9.502 9.543 71,260 -0.09(-0.94%)
Oct 04, 2022 9.485 9.666 9.485 9.633 65,878 +0.20(+2.09%)
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.