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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Sep 29, 2023 11.11 11.11 11.03 11.08 115,291 +0.13(+1.18%)
Sep 28, 2023 10.96 10.98 10.89 10.95 147,839 +0.06(+0.51%)
Sep 27, 2023 11.04 11.12 10.87 10.89 189,900 -0.10(-0.93%)
Sep 26, 2023 11.14 11.20 10.97 11.00 139,814 -0.20(-1.82%)
Sep 25, 2023 11.20 11.21 11.18 11.20 88,562 -0.02(-0.17%)
Sep 22, 2023 11.19 11.25 11.17 11.22 99,754 +0.06(+0.50%)
Sep 21, 2023 11.21 11.26 11.14 11.16 104,305 -0.08(-0.74%)
Sep 20, 2023 11.25 11.35 11.25 11.25 140,426 +0.00(+0.00%)
Sep 19, 2023 11.25 11.27 11.22 11.25 90,535 +0.00(+0.00%)
Sep 18, 2023 11.20 11.27 11.20 11.25 72,161 +0.03(+0.25%)
Sep 15, 2023 11.21 11.24 11.16 11.22 133,289 +0.00(+0.00%)
Sep 14, 2023 11.24 11.27 11.18 11.22 192,527 +0.04(+0.33%)
Sep 13, 2023 11.22 11.24 11.10 11.18 181,769 +0.01(+0.08%)
Sep 12, 2023 11.18 11.25 11.15 11.17 100,751 -0.01(-0.08%)
Sep 11, 2023 11.31 11.34 11.16 11.18 139,395 -0.02(-0.17%)
Sep 08, 2023 11.31 11.35 11.16 11.20 262,517 -0.06(-0.58%)
Sep 07, 2023 11.30 11.38 11.23 11.26 126,015 -0.05(-0.48%)
Sep 06, 2023 11.35 11.36 11.26 11.32 150,221 +0.00(+0.00%)
Sep 05, 2023 11.35 11.43 11.30 11.32 116,148 +0.00(+0.00%)
Sep 01, 2023 11.40 11.42 11.29 11.32 164,135 -0.10(-0.88%)
Aug 31, 2023 11.37 11.42 11.29 11.42 366,239 +0.13(+1.14%)
Aug 30, 2023 11.32 11.34 11.25 11.29 192,197 +0.04(+0.33%)
Aug 29, 2023 11.12 11.29 11.09 11.25 363,412 +0.19(+1.74%)
Aug 28, 2023 11.02 11.06 10.99 11.06 84,004 +0.09(+0.84%)
Aug 25, 2023 10.96 11.01 10.94 10.97 55,149 +0.07(+0.67%)
Aug 24, 2023 11.02 11.02 10.85 10.90 115,013 -0.07(-0.67%)
Aug 23, 2023 10.95 11.02 10.91 10.97 117,270 +0.05(+0.50%)
Aug 22, 2023 10.98 11.00 10.91 10.91 66,106 +0.02(+0.17%)
Aug 21, 2023 10.90 10.93 10.86 10.90 50,646 +0.02(+0.17%)
Aug 18, 2023 10.81 10.92 10.81 10.88 109,098 +0.05(+0.51%)
Aug 17, 2023 10.95 11.02 10.80 10.82 156,418 -0.12(-1.09%)
Aug 16, 2023 11.01 11.04 10.94 10.94 126,790 -0.07(-0.67%)
Aug 15, 2023 11.06 11.06 10.96 11.02 86,335 -0.05(-0.41%)
Aug 14, 2023 11.10 11.10 11.05 11.06 65,422 -0.04(-0.33%)
Aug 11, 2023 11.03 11.11 11.03 11.10 109,873 +0.06(+0.58%)
Aug 10, 2023 11.06 11.09 11.02 11.03 120,429 -0.02(-0.15%)
Aug 09, 2023 10.99 11.11 10.93 11.05 314,663 +0.06(+0.58%)
Aug 08, 2023 10.97 11.01 10.95 10.99 113,688 +0.02(+0.17%)
Aug 07, 2023 10.81 11.01 10.78 10.97 180,146 +0.20(+1.86%)
Aug 04, 2023 10.74 10.81 10.72 10.77 91,553 +0.07(+0.68%)
Aug 03, 2023 10.77 10.80 10.67 10.70 161,682 -0.10(-0.93%)
Aug 02, 2023 10.76 10.89 10.76 10.80 116,714 -0.12(-1.08%)
Aug 01, 2023 10.85 10.95 10.78 10.91 116,595 +0.03(+0.25%)
Jul 31, 2023 10.81 10.90 10.74 10.89 158,131 +0.08(+0.76%)
Jul 28, 2023 10.72 10.81 10.72 10.81 140,985 +0.10(+0.93%)
Jul 27, 2023 10.71 10.81 10.71 10.71 206,703 +0.00(+0.00%)
Jul 26, 2023 10.65 10.76 10.65 10.71 82,858 +0.01(+0.09%)
Jul 25, 2023 10.68 10.76 10.67 10.70 166,578 +0.02(+0.17%)
Jul 24, 2023 10.67 10.72 10.67 10.68 101,288 +0.01(+0.09%)
Jul 21, 2023 10.68 10.75 10.67 10.67 124,214 -0.01(-0.09%)
Jul 20, 2023 10.63 10.71 10.60 10.68 201,598 +0.06(+0.60%)
Jul 19, 2023 10.66 10.71 10.59 10.61 153,899 -0.02(-0.17%)
Jul 18, 2023 10.65 10.66 10.61 10.63 131,045 -0.01(-0.09%)
Jul 17, 2023 10.61 10.69 10.61 10.64 107,208 +0.05(+0.51%)
Jul 14, 2023 10.62 10.66 10.59 10.59 117,274 -0.08(-0.77%)
Jul 13, 2023 10.73 10.74 10.67 10.67 99,383 +0.00(+0.01%)
Jul 12, 2023 10.63 10.69 10.54 10.67 325,505 +0.10(+0.94%)
Jul 11, 2023 10.56 10.57 10.50 10.57 176,856 +0.05(+0.51%)
Jul 10, 2023 10.49 10.54 10.46 10.52 262,481 +0.07(+0.69%)
Jul 07, 2023 10.52 10.53 10.40 10.44 245,610 -0.04(-0.34%)
Jul 06, 2023 10.47 10.52 10.43 10.48 172,055 -0.04(-0.34%)
Jul 05, 2023 10.51 10.54 10.47 10.52 205,052 +0.01(+0.09%)
Jul 03, 2023 10.43 10.53 10.43 10.51 130,240 +0.07(+0.69%)
Jun 30, 2023 10.38 10.47 10.38 10.43 168,226 +0.09(+0.87%)
Jun 29, 2023 10.50 10.50 10.34 10.34 400,771 -0.14(-1.37%)
Jun 28, 2023 10.47 10.55 10.47 10.49 131,447 +0.02(+0.17%)
Jun 27, 2023 10.44 10.55 10.43 10.47 204,395 +0.01(+0.09%)
Jun 26, 2023 10.50 10.55 10.45 10.46 168,305 -0.04(-0.34%)
Jun 23, 2023 10.46 10.50 10.43 10.50 86,430 +0.04(+0.34%)
Jun 22, 2023 10.48 10.50 10.43 10.46 106,683 -0.01(-0.09%)
Jun 21, 2023 10.43 10.49 10.41 10.47 99,692 +0.04(+0.35%)
Jun 20, 2023 10.52 10.58 10.39 10.43 200,346 -0.10(-0.94%)
Jun 16, 2023 10.52 10.61 10.52 10.53 113,007 +0.05(+0.52%)
Jun 15, 2023 10.31 10.52 10.29 10.48 175,723 +0.67(+6.79%)
May 08, 2023 9.848 9.883 9.769 9.813 78,948 +0.00(+0.00%)
May 05, 2023 9.795 9.892 9.786 9.813 74,455 +0.07(+0.72%)
May 04, 2023 9.760 9.839 9.716 9.742 59,461 -0.02(-0.18%)
May 03, 2023 9.795 9.839 9.760 9.760 97,479 -0.06(-0.63%)
May 02, 2023 9.830 9.857 9.760 9.821 120,313 -0.01(-0.09%)
May 01, 2023 9.795 9.857 9.795 9.830 150,748 +0.04(+0.36%)
Apr 28, 2023 9.795 9.839 9.734 9.795 83,591 +0.06(+0.63%)
Apr 27, 2023 9.681 9.742 9.681 9.734 90,306 +0.08(+0.82%)
Apr 26, 2023 9.777 9.777 9.628 9.654 89,855 -0.08(-0.81%)
Apr 25, 2023 9.839 9.848 9.698 9.734 105,578 -0.06(-0.63%)
Apr 24, 2023 9.742 9.830 9.742 9.795 64,552 +0.04(+0.36%)
Apr 21, 2023 9.698 9.760 9.678 9.760 103,267 +0.05(+0.54%)
Apr 20, 2023 9.751 9.751 9.654 9.707 125,064 +0.02(+0.18%)
Apr 19, 2023 9.698 9.725 9.663 9.690 79,289 +0.01(+0.09%)
Apr 18, 2023 9.707 9.786 9.681 9.681 84,220 +0.01(+0.09%)
Apr 17, 2023 9.628 9.681 9.602 9.672 71,331 +0.04(+0.46%)
Apr 14, 2023 9.672 9.694 9.610 9.628 47,077 -0.04(-0.45%)
Apr 13, 2023 9.681 9.716 9.593 9.672 111,179 -0.02(-0.17%)
Apr 12, 2023 9.836 9.836 9.636 9.688 95,140 +0.09(+0.91%)
Apr 11, 2023 9.558 9.610 9.523 9.601 81,275 +0.10(+1.01%)
Apr 10, 2023 9.340 9.506 9.340 9.506 81,380 +0.15(+1.58%)
Apr 06, 2023 9.410 9.471 9.323 9.358 220,039 -0.01(-0.09%)
Apr 05, 2023 9.436 9.466 9.314 9.366 253,114 -0.11(-1.19%)
Apr 04, 2023 9.593 9.688 9.410 9.480 230,499 -0.14(-1.45%)
Apr 03, 2023 9.732 9.732 9.566 9.619 345,937 +0.07(+0.73%)
Mar 31, 2023 9.653 9.653 9.506 9.549 151,862 +0.08(+0.83%)
Mar 30, 2023 9.427 9.566 9.375 9.471 123,555 +0.11(+1.21%)
Mar 29, 2023 9.332 9.375 9.253 9.358 129,784 +0.15(+1.61%)
Mar 28, 2023 9.149 9.236 9.149 9.210 82,454 +0.06(+0.67%)
Mar 27, 2023 9.097 9.188 9.097 9.149 95,204 +0.07(+0.77%)
Mar 24, 2023 9.271 9.271 9.062 9.079 139,310 -0.18(-1.97%)
Mar 23, 2023 9.236 9.340 9.223 9.262 155,368 +0.08(+0.85%)
Mar 22, 2023 9.280 9.314 9.166 9.184 229,539 -0.03(-0.28%)
Mar 21, 2023 9.114 9.227 9.084 9.210 274,361 +0.19(+2.12%)
Mar 20, 2023 9.010 9.123 8.993 9.019 156,508 +0.01(+0.10%)
Mar 17, 2023 9.201 9.262 9.010 9.010 178,719 -0.27(-2.91%)
Mar 16, 2023 9.019 9.297 8.949 9.280 433,960 +0.27(+2.99%)
Mar 15, 2023 9.071 9.153 9.010 9.010 663,985 -0.17(-1.80%)
Mar 14, 2023 9.245 9.306 9.140 9.175 244,510 +0.07(+0.76%)
Mar 13, 2023 9.262 9.262 8.966 9.106 610,371 -0.21(-2.24%)
Mar 10, 2023 9.558 9.584 9.297 9.314 578,206 -0.27(-2.81%)
Mar 09, 2023 9.784 9.827 9.524 9.584 250,119 -0.15(-1.51%)
Mar 08, 2023 9.773 9.782 9.696 9.730 212,245 +0.02(+0.18%)
Mar 07, 2023 9.765 9.765 9.636 9.713 202,785 -0.03(-0.27%)
Mar 06, 2023 9.791 9.885 9.627 9.739 690,083 +0.00(+0.00%)
Mar 03, 2023 9.730 9.808 9.705 9.739 142,813 +0.03(+0.35%)
Mar 02, 2023 9.636 9.726 9.627 9.705 387,851 +0.05(+0.53%)
Mar 01, 2023 9.799 9.811 9.623 9.653 1,190,761 -0.21(-2.09%)
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%)
Dec 01, 2022 9.689 9.781 9.639 9.639 104,311 -0.05(-0.52%)
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%)
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.