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

KKR Income Opportunities Fund (NY: KIO )

13.32 +0.11 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.742 9.742 9.592 9.636 150,487 +0.08(+0.83%)
Mar 30, 2023 9.513 9.654 9.461 9.557 122,436 +0.11(+1.21%)
Mar 29, 2023 9.417 9.461 9.338 9.443 128,609 +0.15(+1.61%)
Mar 28, 2023 9.233 9.320 9.233 9.294 81,707 +0.06(+0.67%)
Mar 27, 2023 9.180 9.272 9.180 9.233 94,342 +0.07(+0.77%)
Mar 24, 2023 9.356 9.356 9.145 9.162 138,049 -0.18(-1.97%)
Mar 23, 2023 9.320 9.426 9.307 9.347 153,961 +0.08(+0.85%)
Mar 22, 2023 9.364 9.399 9.250 9.268 227,460 -0.03(-0.28%)
Mar 21, 2023 9.198 9.312 9.167 9.294 271,877 +0.19(+2.12%)
Mar 20, 2023 9.092 9.206 9.075 9.101 155,091 +0.01(+0.10%)
Mar 17, 2023 9.285 9.347 9.092 9.092 177,101 -0.27(-2.91%)
Mar 16, 2023 9.101 9.382 9.031 9.364 430,032 +0.27(+2.99%)
Mar 15, 2023 9.154 9.237 9.092 9.092 657,973 -0.17(-1.80%)
Mar 14, 2023 9.329 9.391 9.224 9.259 242,296 +0.07(+0.76%)
Mar 13, 2023 9.347 9.347 9.048 9.189 604,845 -0.21(-2.24%)
Mar 10, 2023 9.645 9.671 9.382 9.399 572,971 -0.27(-2.81%)
Mar 09, 2023 9.873 9.917 9.611 9.671 247,854 -0.15(-1.51%)
Mar 08, 2023 9.863 9.871 9.785 9.819 210,323 +0.02(+0.18%)
Mar 07, 2023 9.854 9.854 9.724 9.802 200,949 -0.03(-0.27%)
Mar 06, 2023 9.880 9.976 9.715 9.828 683,835 +0.00(+0.00%)
Mar 03, 2023 9.819 9.897 9.793 9.828 141,520 +0.03(+0.35%)
Mar 02, 2023 9.724 9.815 9.715 9.793 384,340 +0.05(+0.53%)
Mar 01, 2023 9.889 9.900 9.711 9.741 1,179,981 -0.21(-2.09%)
Feb 28, 2023 9.984 10.02 9.854 9.950 505,425 -0.05(-0.52%)
Feb 27, 2023 9.993 10.11 9.950 10.00 345,092 +0.05(+0.52%)
Feb 24, 2023 10.10 10.13 9.950 9.950 400,213 -0.20(-1.97%)
Feb 23, 2023 10.07 10.24 10.07 10.15 294,807 +0.08(+0.78%)
Feb 22, 2023 10.04 10.14 9.976 10.07 336,539 +0.04(+0.43%)
Feb 21, 2023 10.02 10.14 9.967 10.03 405,280 +0.04(+0.43%)
Feb 17, 2023 10.02 10.02 9.903 9.984 133,484 +0.08(+0.79%)
Feb 16, 2023 9.837 9.997 9.785 9.906 557,860 +0.01(+0.09%)
Feb 15, 2023 9.897 9.924 9.845 9.897 363,811 +0.03(+0.26%)
Feb 14, 2023 9.932 9.950 9.854 9.871 290,892 -0.11(-1.13%)
Feb 13, 2023 9.932 10.06 9.915 9.984 220,814 +0.07(+0.70%)
Feb 10, 2023 9.941 10.03 9.897 9.915 302,406 -0.15(-1.47%)
Feb 09, 2023 10.13 10.22 10.05 10.06 169,610 -0.05(-0.52%)
Feb 08, 2023 10.24 10.24 10.11 10.11 189,360 -0.13(-1.27%)
Feb 07, 2023 10.24 10.31 10.21 10.24 268,122 -0.03(-0.34%)
Feb 06, 2023 10.33 10.43 10.28 10.28 137,636 -0.10(-1.00%)
Feb 03, 2023 10.45 10.52 10.35 10.38 178,607 -0.11(-1.07%)
Feb 02, 2023 10.38 10.58 10.35 10.50 268,158 +0.16(+1.55%)
Feb 01, 2023 10.33 10.41 10.25 10.34 480,020 +0.15(+1.44%)
Jan 31, 2023 10.33 10.33 10.05 10.19 206,459 +0.23(+2.33%)
Jan 30, 2023 9.906 10.03 9.897 9.957 264,250 +0.06(+0.61%)
Jan 27, 2023 10.03 10.06 9.897 9.897 197,564 -0.09(-0.95%)
Jan 26, 2023 10.01 10.08 9.923 9.992 370,781 +0.02(+0.17%)
Jan 25, 2023 10.10 10.16 9.923 9.974 396,960 +0.02(+0.17%)
Jan 24, 2023 9.940 10.28 9.882 9.957 366,082 +0.08(+0.78%)
Jan 23, 2023 9.733 9.906 9.725 9.880 281,738 +0.15(+1.50%)
Jan 20, 2023 9.665 9.811 9.570 9.733 691,512 -0.34(-3.33%)
Jan 19, 2023 10.22 10.25 10.02 10.07 576,601 -0.18(-1.76%)
Jan 18, 2023 10.42 10.66 10.22 10.25 369,087 -0.01(-0.08%)
Jan 17, 2023 10.19 10.32 10.17 10.26 456,049 +0.09(+0.93%)
Jan 13, 2023 10.00 10.19 10.00 10.16 1,017,205 +0.11(+1.11%)
Jan 12, 2023 9.974 10.05 9.918 10.05 75,470 +0.12(+1.26%)
Jan 11, 2023 9.876 9.953 9.850 9.927 97,368 +0.10(+1.04%)
Jan 10, 2023 9.791 9.842 9.722 9.825 111,510 +0.03(+0.35%)
Jan 09, 2023 9.663 9.825 9.658 9.791 117,525 +0.14(+1.41%)
Jan 06, 2023 9.467 9.722 9.441 9.654 140,677 +0.25(+2.63%)
Jan 05, 2023 9.450 9.450 9.381 9.407 138,629 -0.07(-0.72%)
Jan 04, 2023 9.415 9.509 9.398 9.475 75,300 +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.