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

KKR Income Opportunities Fund (NY: KIO )

13.46 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 (%)
Mar 31, 2023 9.656 9.656 9.508 9.551 151,825 +0.08(+0.83%)
Mar 30, 2023 9.430 9.569 9.377 9.473 123,525 +0.11(+1.21%)
Mar 29, 2023 9.334 9.377 9.256 9.360 129,752 +0.15(+1.61%)
Mar 28, 2023 9.151 9.238 9.151 9.212 82,434 +0.06(+0.67%)
Mar 27, 2023 9.099 9.190 9.099 9.151 95,181 +0.07(+0.77%)
Mar 24, 2023 9.273 9.273 9.064 9.082 139,276 -0.18(-1.97%)
Mar 23, 2023 9.238 9.343 9.225 9.264 155,330 +0.08(+0.85%)
Mar 22, 2023 9.282 9.317 9.169 9.186 229,483 -0.03(-0.28%)
Mar 21, 2023 9.116 9.230 9.086 9.212 274,294 +0.19(+2.12%)
Mar 20, 2023 9.012 9.125 8.995 9.021 156,470 +0.01(+0.10%)
Mar 17, 2023 9.203 9.264 9.012 9.012 178,675 -0.27(-2.91%)
Mar 16, 2023 9.021 9.299 8.951 9.282 433,855 +0.27(+2.99%)
Mar 15, 2023 9.073 9.156 9.012 9.012 663,823 -0.17(-1.80%)
Mar 14, 2023 9.247 9.308 9.143 9.177 244,450 +0.07(+0.76%)
Mar 13, 2023 9.264 9.264 8.969 9.108 610,222 -0.21(-2.24%)
Mar 10, 2023 9.560 9.586 9.299 9.317 578,066 -0.27(-2.81%)
Mar 09, 2023 9.786 9.830 9.526 9.586 250,058 -0.15(-1.51%)
Mar 08, 2023 9.776 9.784 9.698 9.733 212,193 +0.02(+0.18%)
Mar 07, 2023 9.767 9.767 9.638 9.716 202,735 -0.03(-0.27%)
Mar 06, 2023 9.793 9.888 9.630 9.741 689,915 +0.00(+0.00%)
Mar 03, 2023 9.733 9.810 9.707 9.741 142,778 +0.03(+0.35%)
Mar 02, 2023 9.638 9.729 9.630 9.707 387,757 +0.05(+0.53%)
Mar 01, 2023 9.802 9.813 9.625 9.655 1,190,472 -0.21(-2.09%)
Feb 28, 2023 9.896 9.931 9.767 9.862 509,918 -0.05(-0.52%)
Feb 27, 2023 9.905 10.02 9.862 9.914 348,160 +0.05(+0.52%)
Feb 24, 2023 10.01 10.04 9.862 9.862 403,771 -0.20(-1.97%)
Feb 23, 2023 9.982 10.15 9.982 10.06 297,428 +0.08(+0.78%)
Feb 22, 2023 9.948 10.05 9.888 9.982 339,531 +0.04(+0.43%)
Feb 21, 2023 9.931 10.05 9.879 9.939 408,883 +0.04(+0.43%)
Feb 17, 2023 9.931 9.931 9.816 9.896 134,671 +0.08(+0.79%)
Feb 16, 2023 9.750 9.909 9.698 9.819 562,820 +0.01(+0.09%)
Feb 15, 2023 9.810 9.836 9.759 9.810 367,046 +0.03(+0.26%)
Feb 14, 2023 9.845 9.862 9.767 9.784 293,479 -0.11(-1.13%)
Feb 13, 2023 9.845 9.974 9.827 9.896 222,777 +0.07(+0.70%)
Feb 10, 2023 9.853 9.939 9.810 9.827 305,094 -0.15(-1.47%)
Feb 09, 2023 10.04 10.13 9.957 9.974 171,118 -0.05(-0.52%)
Feb 08, 2023 10.15 10.15 10.02 10.03 191,044 -0.13(-1.27%)
Feb 07, 2023 10.15 10.22 10.12 10.15 270,506 -0.03(-0.34%)
Feb 06, 2023 10.24 10.34 10.19 10.19 138,860 -0.10(-1.00%)
Feb 03, 2023 10.36 10.43 10.26 10.29 180,195 -0.11(-1.07%)
Feb 02, 2023 10.29 10.49 10.26 10.40 270,542 +0.16(+1.55%)
Feb 01, 2023 10.24 10.32 10.16 10.24 484,288 +0.14(+1.44%)
Jan 31, 2023 10.24 10.24 9.962 10.10 208,295 +0.23(+2.33%)
Jan 30, 2023 9.818 9.946 9.810 9.870 266,599 +0.06(+0.61%)
Jan 27, 2023 9.938 9.972 9.810 9.810 199,321 -0.09(-0.95%)
Jan 26, 2023 9.921 9.989 9.835 9.904 374,078 +0.02(+0.17%)
Jan 25, 2023 10.01 10.07 9.835 9.887 400,490 +0.02(+0.17%)
Jan 24, 2023 9.852 10.19 9.794 9.870 369,337 +0.08(+0.78%)
Jan 23, 2023 9.648 9.818 9.639 9.793 284,243 +0.15(+1.50%)
Jan 20, 2023 9.579 9.724 9.486 9.648 697,660 -0.33(-3.33%)
Jan 19, 2023 10.13 10.16 9.929 9.980 581,727 -0.18(-1.76%)
Jan 18, 2023 10.33 10.57 10.13 10.16 372,368 -0.01(-0.08%)
Jan 17, 2023 10.10 10.23 10.08 10.17 460,103 +0.09(+0.93%)
Jan 13, 2023 9.912 10.10 9.912 10.07 1,026,248 +0.11(+1.11%)
Jan 12, 2023 9.887 9.963 9.831 9.963 76,141 +0.12(+1.26%)
Jan 11, 2023 9.789 9.865 9.764 9.840 98,233 +0.10(+1.04%)
Jan 10, 2023 9.704 9.755 9.637 9.738 112,501 +0.03(+0.35%)
Jan 09, 2023 9.578 9.738 9.573 9.704 118,570 +0.14(+1.41%)
Jan 06, 2023 9.383 9.637 9.358 9.569 141,927 +0.25(+2.63%)
Jan 05, 2023 9.366 9.366 9.299 9.324 139,862 -0.07(-0.72%)
Jan 04, 2023 9.332 9.425 9.316 9.392 75,970 +0.09(+1.00%)
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.