Skip to main content

KKR Income Opportunities Fund (NY: KIO )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.55 13.56 13.45 13.50 133,466 +0.03(+0.22%)
Mar 26, 2024 13.41 13.50 13.40 13.47 144,329 +0.10(+0.75%)
Mar 25, 2024 13.37 13.40 13.35 13.37 124,068 +0.02(+0.15%)
Mar 22, 2024 13.35 13.39 13.31 13.35 126,774 +0.05(+0.38%)
Mar 21, 2024 13.26 13.35 13.25 13.30 133,233 +0.06(+0.45%)
Mar 20, 2024 13.17 13.24 13.13 13.24 131,799 +0.08(+0.61%)
Mar 19, 2024 13.19 13.22 13.10 13.16 136,416 -0.02(-0.15%)
Mar 18, 2024 13.18 13.23 13.14 13.18 117,848 +0.00(+0.00%)
Mar 15, 2024 13.21 13.25 13.17 13.18 65,853 -0.03(-0.23%)
Mar 14, 2024 13.32 13.36 13.18 13.21 107,602 -0.12(-0.89%)
Mar 13, 2024 13.41 13.41 13.31 13.33 140,076 -0.05(-0.37%)
Mar 12, 2024 13.41 13.45 13.35 13.38 140,094 -0.02(-0.15%)
Mar 11, 2024 13.33 13.41 13.26 13.40 118,979 +0.11(+0.82%)
Mar 08, 2024 13.30 13.35 13.25 13.29 82,910 -0.02(-0.15%)
Mar 07, 2024 13.24 13.31 13.21 13.31 99,362 +0.12(+0.90%)
Mar 06, 2024 13.35 13.35 13.17 13.19 142,806 -0.07(-0.52%)
Mar 05, 2024 13.43 13.47 13.25 13.26 156,715 -0.17(-1.25%)
Mar 04, 2024 13.35 13.43 13.35 13.43 134,356 +0.07(+0.52%)
Mar 01, 2024 13.28 13.39 13.28 13.36 155,279 +0.09(+0.67%)
Feb 29, 2024 13.21 13.30 13.15 13.27 188,876 +0.13(+0.98%)
Feb 28, 2024 13.02 13.14 13.00 13.14 119,110 +0.11(+0.84%)
Feb 27, 2024 12.87 13.03 12.87 13.03 102,337 +0.17(+1.31%)
Feb 26, 2024 12.85 12.91 12.81 12.86 100,770 +0.03(+0.23%)
Feb 23, 2024 12.78 12.84 12.76 12.83 103,540 +0.11(+0.86%)
Feb 22, 2024 12.81 12.83 12.70 12.72 185,816 -0.01(-0.08%)
Feb 21, 2024 12.69 12.73 12.69 12.73 143,546 +0.01(+0.08%)
Feb 20, 2024 12.70 12.75 12.70 12.72 98,261 -0.03(-0.23%)
Feb 16, 2024 12.74 12.77 12.67 12.75 127,108 +0.00(+0.00%)
Feb 15, 2024 12.64 12.76 12.64 12.75 168,463 +0.09(+0.72%)
Feb 14, 2024 12.61 12.69 12.58 12.66 142,731 +0.08(+0.62%)
Feb 13, 2024 12.56 12.60 12.56 12.58 102,428 -0.03(-0.23%)
Feb 12, 2024 12.68 12.68 12.59 12.61 167,889 -0.02(-0.16%)
Feb 09, 2024 12.69 12.69 12.61 12.63 126,578 -0.02(-0.15%)
Feb 08, 2024 12.67 12.68 12.63 12.65 101,266 +0.00(+0.00%)
Feb 07, 2024 12.66 12.67 12.63 12.65 151,642 +0.01(+0.08%)
Feb 06, 2024 12.66 12.66 12.58 12.64 148,221 +0.03(+0.23%)
Feb 05, 2024 12.69 12.69 12.59 12.61 117,850 -0.08(-0.62%)
Feb 02, 2024 12.69 12.76 12.67 12.69 139,910 -0.04(-0.31%)
Feb 01, 2024 12.67 12.75 12.67 12.73 170,106 +0.04(+0.31%)
Jan 31, 2024 12.71 12.72 12.65 12.69 229,043 -0.05(-0.39%)
Jan 30, 2024 12.68 12.77 12.63 12.74 138,135 +0.05(+0.39%)
Jan 29, 2024 12.56 12.69 12.56 12.69 176,532 +0.15(+1.17%)
Jan 26, 2024 12.39 12.55 12.39 12.55 120,496 +0.13(+1.03%)
Jan 25, 2024 12.35 12.43 12.33 12.42 77,589 +0.09(+0.72%)
Jan 24, 2024 12.35 12.37 12.29 12.33 223,766 -0.01(-0.08%)
Jan 23, 2024 12.27 12.36 12.27 12.34 133,647 +0.06(+0.48%)
Jan 22, 2024 12.24 12.28 12.24 12.28 153,508 +0.11(+0.89%)
Jan 19, 2024 12.27 12.30 12.15 12.17 177,195 -0.11(-0.88%)
Jan 18, 2024 12.31 12.31 12.24 12.28 159,884 +0.03(+0.24%)
Jan 17, 2024 12.33 12.35 12.23 12.25 139,384 -0.08(-0.64%)
Jan 16, 2024 12.41 12.47 12.24 12.33 201,436 -0.10(-0.79%)
Jan 12, 2024 12.43 12.54 12.40 12.43 112,592 -0.07(-0.55%)
Jan 11, 2024 12.43 12.50 12.42 12.50 143,040 +0.01(+0.09%)
Jan 10, 2024 12.49 12.56 12.46 12.48 173,872 -0.02(-0.16%)
Jan 09, 2024 12.38 12.53 12.37 12.50 185,108 +0.13(+1.02%)
Jan 08, 2024 12.36 12.41 12.34 12.38 142,247 +0.03(+0.24%)
Jan 05, 2024 12.33 12.38 12.32 12.35 104,152 +0.04(+0.32%)
Jan 04, 2024 12.28 12.33 12.28 12.31 146,035 +0.03(+0.24%)
Jan 03, 2024 12.33 12.40 12.27 12.28 106,326 -0.05(-0.39%)
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.