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

KKR Income Opportunities Fund (NY: KIO )

13.38 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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 +0.07(+0.69%)
Jun 14, 2023 10.33 10.47 10.29 10.41 184,433 +0.12(+1.14%)
Jun 13, 2023 10.17 10.32 10.17 10.29 174,598 +0.16(+1.60%)
Jun 12, 2023 10.15 10.16 10.07 10.13 123,873 +0.07(+0.71%)
Jun 09, 2023 10.11 10.11 10.03 10.06 124,693 -0.02(-0.18%)
Jun 08, 2023 10.07 10.13 10.07 10.07 100,798 -0.01(-0.08%)
Jun 07, 2023 10.06 10.10 10.05 10.08 221,852 +0.05(+0.53%)
Jun 06, 2023 9.976 10.04 9.971 10.03 119,832 +0.05(+0.53%)
Jun 05, 2023 9.994 9.994 9.931 9.976 108,100 -0.02(-0.18%)
Jun 02, 2023 9.958 10.02 9.958 9.994 119,262 +0.05(+0.54%)
Jun 01, 2023 9.994 10.05 9.922 9.940 220,526 -0.01(-0.09%)
May 31, 2023 9.914 9.994 9.878 9.949 119,186 +0.04(+0.45%)
May 30, 2023 9.851 9.914 9.780 9.905 105,035 +0.06(+0.63%)
May 26, 2023 9.842 9.842 9.753 9.842 82,787 +0.06(+0.64%)
May 25, 2023 9.771 9.842 9.647 9.780 113,700 +0.06(+0.64%)
May 24, 2023 9.780 9.834 9.691 9.718 73,269 -0.04(-0.36%)
May 23, 2023 9.816 9.860 9.745 9.753 96,659 -0.05(-0.54%)
May 22, 2023 9.727 9.816 9.727 9.807 75,925 +0.08(+0.82%)
May 19, 2023 9.709 9.762 9.691 9.727 60,645 +0.02(+0.18%)
May 18, 2023 9.673 9.709 9.656 9.709 111,115 +0.02(+0.18%)
May 17, 2023 9.638 9.696 9.620 9.691 89,621 +0.08(+0.83%)
May 16, 2023 9.691 9.745 9.611 9.611 98,702 -0.10(-1.01%)
May 15, 2023 9.682 9.727 9.682 9.709 68,662 +0.04(+0.37%)
May 12, 2023 9.762 9.842 9.665 9.673 153,157 -0.12(-1.18%)
May 11, 2023 9.887 9.958 9.780 9.789 178,946 -0.09(-0.89%)
May 10, 2023 9.982 9.982 9.868 9.877 116,443 -0.01(-0.09%)
May 09, 2023 9.859 9.877 9.837 9.885 94,023 +0.07(+0.72%)
May 08, 2023 9.850 9.885 9.771 9.815 78,929 +0.00(+0.00%)
May 05, 2023 9.797 9.894 9.789 9.815 74,437 +0.07(+0.72%)
May 04, 2023 9.762 9.841 9.718 9.745 59,447 -0.02(-0.18%)
May 03, 2023 9.797 9.841 9.762 9.762 97,455 -0.06(-0.63%)
May 02, 2023 9.833 9.859 9.762 9.824 120,283 -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.