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

KKR Income Opportunities Fund (NY: KIO )

13.39 -0.07 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2023 9.894 9.928 9.765 9.859 510,043 -0.05(-0.52%)
Feb 27, 2023 9.902 10.01 9.859 9.911 348,245 +0.05(+0.52%)
Feb 24, 2023 10.01 10.04 9.859 9.859 403,869 -0.20(-1.97%)
Feb 23, 2023 9.980 10.14 9.980 10.06 297,501 +0.08(+0.78%)
Feb 22, 2023 9.946 10.05 9.885 9.980 339,613 +0.04(+0.43%)
Feb 21, 2023 9.928 10.05 9.877 9.937 408,982 +0.04(+0.43%)
Feb 17, 2023 9.928 9.928 9.814 9.894 134,703 +0.08(+0.79%)
Feb 16, 2023 9.748 9.907 9.696 9.816 562,957 +0.01(+0.09%)
Feb 15, 2023 9.808 9.834 9.756 9.808 367,135 +0.03(+0.26%)
Feb 14, 2023 9.842 9.859 9.765 9.782 293,550 -0.11(-1.13%)
Feb 13, 2023 9.842 9.971 9.825 9.894 222,831 +0.07(+0.70%)
Feb 10, 2023 9.851 9.937 9.808 9.825 305,169 -0.15(-1.47%)
Feb 09, 2023 10.04 10.13 9.954 9.971 171,160 -0.05(-0.52%)
Feb 08, 2023 10.15 10.15 10.01 10.02 191,090 -0.13(-1.27%)
Feb 07, 2023 10.15 10.22 10.12 10.15 270,572 -0.03(-0.34%)
Feb 06, 2023 10.24 10.33 10.19 10.19 138,894 -0.10(-1.00%)
Feb 03, 2023 10.36 10.43 10.26 10.29 180,239 -0.11(-1.07%)
Feb 02, 2023 10.29 10.48 10.26 10.40 270,608 +0.16(+1.55%)
Feb 01, 2023 10.23 10.32 10.16 10.24 484,406 +0.14(+1.44%)
Jan 31, 2023 10.23 10.23 9.960 10.10 208,345 +0.23(+2.33%)
Jan 30, 2023 9.816 9.944 9.807 9.867 266,664 +0.06(+0.61%)
Jan 27, 2023 9.935 9.969 9.807 9.807 199,369 -0.09(-0.95%)
Jan 26, 2023 9.918 9.986 9.833 9.901 374,169 +0.02(+0.17%)
Jan 25, 2023 10.01 10.07 9.833 9.884 400,587 +0.02(+0.17%)
Jan 24, 2023 9.850 10.19 9.792 9.867 369,427 +0.08(+0.78%)
Jan 23, 2023 9.645 9.816 9.637 9.790 284,312 +0.14(+1.50%)
Jan 20, 2023 9.577 9.722 9.483 9.645 697,830 -0.33(-3.33%)
Jan 19, 2023 10.13 10.16 9.927 9.978 581,869 -0.18(-1.76%)
Jan 18, 2023 10.33 10.57 10.13 10.16 372,459 -0.01(-0.08%)
Jan 17, 2023 10.10 10.23 10.08 10.17 460,215 +0.09(+0.93%)
Jan 13, 2023 9.910 10.10 9.910 10.07 1,026,498 +0.11(+1.11%)
Jan 12, 2023 9.884 9.961 9.828 9.961 76,160 +0.12(+1.26%)
Jan 11, 2023 9.787 9.863 9.761 9.837 98,257 +0.10(+1.04%)
Jan 10, 2023 9.702 9.753 9.634 9.736 112,528 +0.03(+0.35%)
Jan 09, 2023 9.575 9.736 9.571 9.702 118,599 +0.14(+1.41%)
Jan 06, 2023 9.381 9.634 9.356 9.567 141,962 +0.25(+2.63%)
Jan 05, 2023 9.364 9.364 9.296 9.322 139,896 -0.07(-0.72%)
Jan 04, 2023 9.330 9.423 9.313 9.389 75,988 +0.09(+1.00%)
Jan 03, 2023 9.305 9.364 9.220 9.296 109,730 -0.01(-0.09%)
Dec 30, 2022 9.263 9.305 9.170 9.305 227,423 +0.07(+0.73%)
Dec 29, 2022 9.254 9.322 9.203 9.237 154,395 +0.03(+0.37%)
Dec 28, 2022 9.254 9.322 9.195 9.203 150,534 -0.02(-0.18%)
Dec 27, 2022 9.330 9.423 9.212 9.220 176,319 -0.18(-1.89%)
Dec 23, 2022 9.339 9.398 9.263 9.398 56,828 +0.07(+0.72%)
Dec 22, 2022 9.330 9.389 9.254 9.330 148,356 -0.07(-0.72%)
Dec 21, 2022 9.457 9.465 9.329 9.398 116,310 -0.03(-0.27%)
Dec 20, 2022 9.254 9.423 9.229 9.423 177,740 +0.14(+1.55%)
Dec 19, 2022 9.296 9.347 9.254 9.279 70,081 -0.05(-0.54%)
Dec 16, 2022 9.398 9.406 9.271 9.330 88,702 -0.10(-1.08%)
Dec 15, 2022 9.482 9.503 9.406 9.432 126,666 -0.07(-0.71%)
Dec 14, 2022 9.533 9.567 9.474 9.499 120,892 -0.07(-0.71%)
Dec 13, 2022 9.525 9.685 9.516 9.567 111,339 +0.14(+1.43%)
Dec 12, 2022 9.499 9.530 9.432 9.432 161,726 -0.07(-0.71%)
Dec 09, 2022 9.643 9.668 9.499 9.499 57,615 -0.19(-2.01%)
Dec 08, 2022 9.651 9.727 9.643 9.694 154,014 +0.03(+0.31%)
Dec 07, 2022 9.564 9.748 9.554 9.664 206,960 +0.10(+1.05%)
Dec 06, 2022 9.630 9.639 9.547 9.564 61,484 -0.07(-0.70%)
Dec 05, 2022 9.605 9.640 9.580 9.630 55,558 -0.02(-0.17%)
Dec 02, 2022 9.614 9.672 9.589 9.647 62,517 +0.01(+0.09%)
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.