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

KKR Income Opportunities Fund (NY: KIO )

13.40 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 9.614 9.731 9.530 9.689 179,476 +0.15(+1.58%)
Nov 29, 2022 9.589 9.606 9.480 9.538 97,816 -0.06(-0.61%)
Nov 28, 2022 9.605 9.629 9.522 9.597 77,352 -0.04(-0.43%)
Nov 25, 2022 9.597 9.681 9.597 9.639 33,901 +0.04(+0.44%)
Nov 23, 2022 9.589 9.639 9.572 9.597 70,614 -0.01(-0.09%)
Nov 22, 2022 9.580 9.664 9.564 9.605 91,972 +0.03(+0.35%)
Nov 21, 2022 9.589 9.647 9.555 9.572 74,845 -0.02(-0.17%)
Nov 18, 2022 9.580 9.664 9.572 9.589 54,806 +0.02(+0.17%)
Nov 17, 2022 9.564 9.622 9.564 9.572 43,232 -0.06(-0.59%)
Nov 16, 2022 9.538 9.681 9.538 9.628 67,920 +0.06(+0.68%)
Nov 15, 2022 9.547 9.589 9.530 9.564 59,230 +0.14(+1.51%)
Nov 14, 2022 9.488 9.555 9.421 9.421 65,774 -0.08(-0.88%)
Nov 11, 2022 9.547 9.614 9.505 9.505 169,270 +0.01(+0.09%)
Nov 10, 2022 9.538 9.538 9.423 9.497 61,054 +0.23(+2.44%)
Nov 09, 2022 9.363 9.371 9.254 9.270 59,367 -0.05(-0.58%)
Nov 08, 2022 9.300 9.387 9.267 9.325 126,124 +0.06(+0.63%)
Nov 07, 2022 9.184 9.283 9.176 9.267 90,496 +0.07(+0.81%)
Nov 04, 2022 9.159 9.209 9.134 9.192 90,864 +0.08(+0.91%)
Nov 03, 2022 9.184 9.184 9.084 9.109 107,515 -0.09(-0.99%)
Nov 02, 2022 9.258 9.275 9.167 9.200 130,212 -0.07(-0.81%)
Nov 01, 2022 9.275 9.292 9.209 9.275 146,755 +0.08(+0.90%)
Oct 31, 2022 9.142 9.200 9.084 9.192 185,806 +0.07(+0.73%)
Oct 28, 2022 9.093 9.176 9.093 9.126 168,060 +0.03(+0.36%)
Oct 27, 2022 9.109 9.169 9.076 9.093 48,519 +0.00(+0.00%)
Oct 26, 2022 9.059 9.184 9.059 9.093 77,174 +0.02(+0.18%)
Oct 25, 2022 8.976 9.109 8.952 9.076 81,036 +0.12(+1.39%)
Oct 24, 2022 9.001 9.001 8.927 8.952 65,856 -0.04(-0.46%)
Oct 21, 2022 8.952 9.001 8.927 8.993 110,411 +0.06(+0.70%)
Oct 20, 2022 8.993 9.018 8.910 8.931 73,363 -0.05(-0.60%)
Oct 19, 2022 9.068 9.084 8.960 8.985 57,373 -0.10(-1.10%)
Oct 18, 2022 8.985 9.117 8.952 9.084 112,991 +0.13(+1.48%)
Oct 17, 2022 8.910 8.985 8.910 8.952 114,042 +0.12(+1.31%)
Oct 14, 2022 9.018 9.030 8.827 8.835 185,230 -0.14(-1.57%)
Oct 13, 2022 9.026 9.052 8.943 8.976 136,493 -0.12(-1.32%)
Oct 12, 2022 9.162 9.191 9.072 9.097 99,857 -0.14(-1.51%)
Oct 11, 2022 9.286 9.286 9.212 9.236 89,222 +0.02(+0.18%)
Oct 10, 2022 9.327 9.360 9.220 9.220 77,934 -0.14(-1.49%)
Oct 07, 2022 9.475 9.475 9.351 9.360 81,446 -0.16(-1.73%)
Oct 06, 2022 9.540 9.565 9.499 9.524 49,244 -0.02(-0.17%)
Oct 05, 2022 9.606 9.614 9.499 9.540 71,277 -0.09(-0.94%)
Oct 04, 2022 9.483 9.664 9.483 9.631 65,894 +0.20(+2.09%)
Oct 03, 2022 9.475 9.475 9.351 9.434 119,454 +0.03(+0.35%)
Sep 30, 2022 9.425 9.466 9.302 9.401 115,719 +0.03(+0.35%)
Sep 29, 2022 9.573 9.573 9.351 9.368 215,439 -0.25(-2.56%)
Sep 28, 2022 9.195 9.614 9.195 9.614 157,981 +0.42(+4.56%)
Sep 27, 2022 9.220 9.269 9.195 9.195 78,169 +0.00(+0.00%)
Sep 26, 2022 9.335 9.368 9.167 9.195 129,651 -0.21(-2.27%)
Sep 23, 2022 9.508 9.549 9.376 9.409 86,339 -0.21(-2.14%)
Sep 22, 2022 9.713 9.738 9.606 9.614 71,451 -0.06(-0.59%)
Sep 21, 2022 9.713 9.738 9.672 9.672 68,856 +0.01(+0.09%)
Sep 20, 2022 9.771 9.786 9.664 9.664 29,187 -0.15(-1.51%)
Sep 19, 2022 9.935 9.935 9.787 9.812 77,664 -0.12(-1.24%)
Sep 16, 2022 9.820 9.976 9.721 9.935 210,710 +0.08(+0.83%)
Sep 15, 2022 9.918 9.933 9.844 9.853 34,300 -0.12(-1.15%)
Sep 14, 2022 9.960 10.03 9.951 9.968 53,618 +0.04(+0.41%)
Sep 13, 2022 10.03 10.08 9.910 9.927 71,539 -0.19(-1.87%)
Sep 12, 2022 10.25 10.28 10.12 10.12 58,242 -0.09(-0.88%)
Sep 09, 2022 10.12 10.30 9.968 10.21 205,914 +0.19(+1.89%)
Sep 08, 2022 9.836 10.04 9.836 10.02 46,408 +0.08(+0.78%)
Sep 07, 2022 9.841 10.01 9.841 9.939 56,988 +0.02(+0.25%)
Sep 06, 2022 9.996 10.05 9.874 9.915 56,554 -0.06(-0.57%)
Sep 02, 2022 10.03 10.10 9.955 9.972 64,796 +0.01(+0.08%)
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.