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

KKR Income Opportunities Fund (NY: KIO )

13.52 -0.04 (-0.29%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 6, 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 (%)
Jul 29, 2022 9.885 9.941 9.844 9.876 194,972 +0.06(+0.58%)
Jul 28, 2022 9.796 9.901 9.763 9.820 134,548 +0.00(+0.00%)
Jul 27, 2022 9.715 9.876 9.715 9.820 127,815 +0.11(+1.08%)
Jul 26, 2022 9.796 9.804 9.666 9.715 110,712 -0.08(-0.83%)
Jul 25, 2022 9.820 9.820 9.739 9.796 75,460 +0.08(+0.83%)
Jul 22, 2022 9.820 9.820 9.666 9.715 150,122 -0.01(-0.08%)
Jul 21, 2022 9.545 9.723 9.521 9.723 107,611 +0.19(+1.95%)
Jul 20, 2022 9.472 9.553 9.424 9.537 140,972 +0.09(+0.94%)
Jul 19, 2022 9.343 9.464 9.311 9.448 78,748 +0.15(+1.65%)
Jul 18, 2022 9.448 9.448 9.286 9.295 107,504 -0.10(-1.03%)
Jul 15, 2022 9.432 9.480 9.354 9.392 72,149 +0.01(+0.09%)
Jul 14, 2022 9.375 9.383 9.287 9.383 70,322 +0.00(+0.04%)
Jul 13, 2022 9.347 9.379 9.299 9.379 82,568 -0.02(-0.17%)
Jul 12, 2022 9.339 9.415 9.339 9.395 140,426 +0.06(+0.69%)
Jul 11, 2022 9.395 9.395 9.283 9.331 126,022 -0.07(-0.77%)
Jul 08, 2022 9.403 9.443 9.299 9.403 87,412 -0.04(-0.42%)
Jul 07, 2022 9.355 9.451 9.331 9.443 178,764 +0.10(+1.11%)
Jul 06, 2022 9.307 9.363 9.291 9.339 103,231 +0.02(+0.26%)
Jul 05, 2022 9.371 9.395 9.299 9.315 120,719 -0.08(-0.85%)
Jul 01, 2022 9.323 9.411 9.275 9.395 149,195 +0.07(+0.77%)
Jun 30, 2022 9.227 9.355 9.195 9.323 144,095 +0.06(+0.61%)
Jun 29, 2022 9.468 9.468 9.219 9.267 371,308 -0.17(-1.78%)
Jun 28, 2022 9.451 9.524 9.435 9.435 84,170 -0.01(-0.08%)
Jun 27, 2022 9.427 9.468 9.403 9.443 75,134 +0.02(+0.17%)
Jun 24, 2022 9.395 9.513 9.371 9.427 138,005 +0.03(+0.34%)
Jun 23, 2022 9.355 9.411 9.315 9.395 56,915 +0.02(+0.26%)
Jun 22, 2022 9.275 9.403 9.275 9.371 76,144 -0.03(-0.34%)
Jun 21, 2022 9.427 9.468 9.355 9.403 127,563 +0.05(+0.51%)
Jun 17, 2022 9.291 9.443 9.291 9.355 95,472 -0.01(-0.09%)
Jun 16, 2022 9.492 9.492 9.347 9.363 194,653 -0.24(-2.50%)
Jun 15, 2022 9.508 9.660 9.508 9.604 103,070 +0.08(+0.84%)
Jun 14, 2022 9.468 9.644 9.452 9.524 160,921 +0.02(+0.17%)
Jun 13, 2022 9.900 9.900 9.476 9.508 405,668 -0.50(-4.96%)
Jun 10, 2022 10.12 10.12 10.00 10.00 111,518 -0.18(-1.73%)
Jun 09, 2022 10.28 10.33 10.17 10.18 76,015 -0.11(-1.05%)
Jun 08, 2022 10.34 10.36 10.29 10.29 71,342 -0.10(-0.92%)
Jun 07, 2022 10.32 10.38 10.29 10.38 89,328 +0.09(+0.85%)
Jun 06, 2022 10.34 10.36 10.26 10.30 50,473 -0.01(-0.08%)
Jun 03, 2022 10.30 10.33 10.26 10.30 115,958 -0.06(-0.54%)
Jun 02, 2022 10.34 10.41 10.30 10.36 77,424 +0.06(+0.62%)
Jun 01, 2022 10.32 10.34 10.26 10.30 62,722 -0.01(-0.08%)
May 31, 2022 10.36 10.36 10.23 10.30 108,019 -0.02(-0.23%)
May 27, 2022 10.14 10.33 10.14 10.33 127,444 +0.26(+2.60%)
May 26, 2022 9.939 10.07 9.939 10.07 194,259 +0.17(+1.69%)
May 25, 2022 9.828 9.955 9.828 9.899 172,974 +0.06(+0.65%)
May 24, 2022 9.875 9.883 9.796 9.836 126,233 -0.04(-0.40%)
May 23, 2022 9.844 9.915 9.813 9.875 68,935 +0.06(+0.65%)
May 20, 2022 9.899 9.915 9.788 9.812 73,926 -0.06(-0.64%)
May 19, 2022 9.780 9.923 9.780 9.875 93,498 -0.02(-0.16%)
May 18, 2022 9.971 9.971 9.836 9.891 85,618 -0.08(-0.80%)
May 17, 2022 9.915 9.983 9.878 9.971 112,272 +0.10(+0.97%)
May 16, 2022 9.907 9.931 9.852 9.875 81,071 -0.02(-0.24%)
May 13, 2022 9.923 9.999 9.852 9.899 136,213 -0.02(-0.24%)
May 12, 2022 10.00 10.07 9.884 9.923 204,729 -0.15(-1.46%)
May 11, 2022 10.05 10.24 10.05 10.07 125,647 -0.10(-1.01%)
May 10, 2022 10.20 10.24 10.12 10.17 97,476 +0.01(+0.08%)
May 09, 2022 10.35 10.36 10.14 10.16 144,215 -0.25(-2.42%)
May 06, 2022 10.46 10.53 10.39 10.42 77,403 -0.06(-0.53%)
May 05, 2022 10.68 10.85 10.46 10.47 95,410 -0.29(-2.71%)
May 04, 2022 10.58 10.76 10.56 10.76 115,500 +0.14(+1.34%)
May 03, 2022 10.60 10.68 10.60 10.62 94,581 +0.00(+0.00%)
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.