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 (%)
Sep 30, 2022 9.425 9.466 9.302 9.401 115,719 +0.03(+0.35%)
Sep 29, 2022 9.573 9.573 9.351 9.368 215,439 -0.25(-2.56%)
Sep 28, 2022 9.195 9.614 9.195 9.614 157,981 +0.42(+4.56%)
Sep 27, 2022 9.220 9.269 9.195 9.195 78,169 +0.00(+0.00%)
Sep 26, 2022 9.335 9.368 9.167 9.195 129,651 -0.21(-2.27%)
Sep 23, 2022 9.508 9.549 9.376 9.409 86,339 -0.21(-2.14%)
Sep 22, 2022 9.713 9.738 9.606 9.614 71,451 -0.06(-0.59%)
Sep 21, 2022 9.713 9.738 9.672 9.672 68,856 +0.01(+0.09%)
Sep 20, 2022 9.771 9.786 9.664 9.664 29,187 -0.15(-1.51%)
Sep 19, 2022 9.935 9.935 9.787 9.812 77,664 -0.12(-1.24%)
Sep 16, 2022 9.820 9.976 9.721 9.935 210,710 +0.08(+0.83%)
Sep 15, 2022 9.918 9.933 9.844 9.853 34,300 -0.12(-1.15%)
Sep 14, 2022 9.960 10.03 9.951 9.968 53,618 +0.04(+0.41%)
Sep 13, 2022 10.03 10.08 9.910 9.927 71,539 -0.19(-1.87%)
Sep 12, 2022 10.25 10.28 10.12 10.12 58,242 -0.09(-0.88%)
Sep 09, 2022 10.12 10.30 9.968 10.21 205,914 +0.19(+1.89%)
Sep 08, 2022 9.836 10.04 9.836 10.02 46,408 +0.08(+0.78%)
Sep 07, 2022 9.841 10.01 9.841 9.939 56,988 +0.02(+0.25%)
Sep 06, 2022 9.996 10.05 9.874 9.915 56,554 -0.06(-0.57%)
Sep 02, 2022 10.03 10.10 9.955 9.972 64,796 +0.01(+0.08%)
Sep 01, 2022 10.03 10.06 9.923 9.963 86,666 -0.10(-0.97%)
Aug 31, 2022 10.26 10.26 10.06 10.06 161,487 -0.09(-0.88%)
Aug 30, 2022 10.19 10.31 10.15 10.15 84,294 -0.14(-1.35%)
Aug 29, 2022 10.26 10.31 10.22 10.29 57,813 +0.02(+0.16%)
Aug 26, 2022 10.40 10.43 10.26 10.27 21,242 -0.14(-1.33%)
Aug 25, 2022 10.43 10.45 10.37 10.41 39,082 +0.04(+0.39%)
Aug 24, 2022 10.37 10.41 10.31 10.37 31,978 +0.06(+0.55%)
Aug 23, 2022 10.27 10.35 10.25 10.31 69,876 +0.02(+0.16%)
Aug 22, 2022 10.35 10.40 10.26 10.30 68,518 -0.13(-1.25%)
Aug 19, 2022 10.46 10.46 10.35 10.43 120,528 -0.06(-0.54%)
Aug 18, 2022 10.53 10.53 10.46 10.48 47,112 -0.01(-0.08%)
Aug 17, 2022 10.54 10.54 10.44 10.49 119,702 -0.05(-0.46%)
Aug 16, 2022 10.55 10.56 10.50 10.54 49,331 +0.02(+0.15%)
Aug 15, 2022 10.50 10.55 10.47 10.53 86,042 +0.04(+0.39%)
Aug 12, 2022 10.51 10.55 10.43 10.48 89,817 +0.02(+0.23%)
Aug 11, 2022 10.54 10.55 10.42 10.46 93,993 +0.06(+0.59%)
Aug 10, 2022 10.36 10.44 10.30 10.40 102,875 +0.16(+1.58%)
Aug 09, 2022 10.21 10.24 10.16 10.24 87,881 +0.06(+0.56%)
Aug 08, 2022 10.20 10.24 10.15 10.18 75,674 +0.03(+0.32%)
Aug 05, 2022 10.16 10.17 10.08 10.15 109,303 -0.01(-0.08%)
Aug 04, 2022 10.18 10.22 10.12 10.16 112,203 +0.04(+0.40%)
Aug 03, 2022 9.987 10.13 9.979 10.12 56,047 +0.15(+1.46%)
Aug 02, 2022 9.931 9.987 9.898 9.971 85,898 +0.04(+0.41%)
Aug 01, 2022 9.874 9.971 9.874 9.931 239,318 +0.06(+0.57%)
Jul 29, 2022 9.882 9.939 9.842 9.874 195,020 +0.06(+0.58%)
Jul 28, 2022 9.793 9.898 9.761 9.817 134,581 +0.00(+0.00%)
Jul 27, 2022 9.712 9.874 9.712 9.817 127,846 +0.11(+1.08%)
Jul 26, 2022 9.793 9.801 9.664 9.712 110,739 -0.08(-0.83%)
Jul 25, 2022 9.817 9.817 9.737 9.793 75,479 +0.08(+0.83%)
Jul 22, 2022 9.817 9.817 9.664 9.712 150,158 -0.01(-0.08%)
Jul 21, 2022 9.543 9.721 9.519 9.721 107,637 +0.19(+1.95%)
Jul 20, 2022 9.470 9.551 9.422 9.535 141,006 +0.09(+0.94%)
Jul 19, 2022 9.341 9.462 9.308 9.446 78,767 +0.15(+1.65%)
Jul 18, 2022 9.446 9.446 9.284 9.292 107,530 -0.10(-1.03%)
Jul 15, 2022 9.430 9.478 9.352 9.389 72,167 +0.01(+0.09%)
Jul 14, 2022 9.373 9.381 9.285 9.381 70,339 +0.00(+0.04%)
Jul 13, 2022 9.345 9.377 9.297 9.377 82,588 -0.02(-0.17%)
Jul 12, 2022 9.337 9.413 9.337 9.393 140,460 +0.06(+0.69%)
Jul 11, 2022 9.393 9.393 9.281 9.329 126,053 -0.07(-0.77%)
Jul 08, 2022 9.401 9.441 9.297 9.401 87,433 -0.04(-0.42%)
Jul 07, 2022 9.353 9.449 9.329 9.441 178,808 +0.10(+1.11%)
Jul 06, 2022 9.305 9.361 9.289 9.337 103,256 +0.02(+0.26%)
Jul 05, 2022 9.369 9.393 9.297 9.313 120,748 -0.08(-0.85%)
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.