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 (%)
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%)
May 01, 2023 9.797 9.859 9.797 9.833 150,711 +0.04(+0.36%)
Apr 28, 2023 9.797 9.841 9.736 9.797 83,571 +0.06(+0.63%)
Apr 27, 2023 9.683 9.745 9.683 9.736 90,284 +0.08(+0.82%)
Apr 26, 2023 9.780 9.780 9.630 9.657 89,833 -0.08(-0.81%)
Apr 25, 2023 9.841 9.850 9.701 9.736 105,552 -0.06(-0.63%)
Apr 24, 2023 9.745 9.833 9.745 9.797 64,536 +0.04(+0.36%)
Apr 21, 2023 9.701 9.762 9.680 9.762 103,242 +0.05(+0.54%)
Apr 20, 2023 9.754 9.754 9.657 9.710 125,034 +0.02(+0.18%)
Apr 19, 2023 9.701 9.727 9.666 9.692 79,270 +0.01(+0.09%)
Apr 18, 2023 9.710 9.789 9.683 9.683 84,200 +0.01(+0.09%)
Apr 17, 2023 9.630 9.683 9.604 9.674 71,314 +0.04(+0.46%)
Apr 14, 2023 9.674 9.696 9.613 9.630 47,066 -0.04(-0.45%)
Apr 13, 2023 9.683 9.718 9.595 9.674 111,152 -0.02(-0.17%)
Apr 12, 2023 9.838 9.838 9.638 9.691 95,117 +0.09(+0.91%)
Apr 11, 2023 9.560 9.612 9.525 9.604 81,255 +0.10(+1.01%)
Apr 10, 2023 9.343 9.508 9.343 9.508 81,360 +0.15(+1.58%)
Apr 06, 2023 9.412 9.473 9.325 9.360 219,985 -0.01(-0.09%)
Apr 05, 2023 9.438 9.469 9.317 9.369 253,052 -0.11(-1.19%)
Apr 04, 2023 9.595 9.691 9.412 9.482 230,443 -0.14(-1.45%)
Apr 03, 2023 9.734 9.734 9.569 9.621 345,853 +0.07(+0.73%)
Mar 31, 2023 9.656 9.656 9.508 9.551 151,825 +0.08(+0.83%)
Mar 30, 2023 9.430 9.569 9.377 9.473 123,525 +0.11(+1.21%)
Mar 29, 2023 9.334 9.377 9.256 9.360 129,752 +0.15(+1.61%)
Mar 28, 2023 9.151 9.238 9.151 9.212 82,434 +0.06(+0.67%)
Mar 27, 2023 9.099 9.190 9.099 9.151 95,181 +0.07(+0.77%)
Mar 24, 2023 9.273 9.273 9.064 9.082 139,276 -0.18(-1.97%)
Mar 23, 2023 9.238 9.343 9.225 9.264 155,330 +0.08(+0.85%)
Mar 22, 2023 9.282 9.317 9.169 9.186 229,483 -0.03(-0.28%)
Mar 21, 2023 9.116 9.230 9.086 9.212 274,294 +0.19(+2.12%)
Mar 20, 2023 9.012 9.125 8.995 9.021 156,470 +0.01(+0.10%)
Mar 17, 2023 9.203 9.264 9.012 9.012 178,675 -0.27(-2.91%)
Mar 16, 2023 9.021 9.299 8.951 9.282 433,855 +0.27(+2.99%)
Mar 15, 2023 9.073 9.156 9.012 9.012 663,823 -0.17(-1.80%)
Mar 14, 2023 9.247 9.308 9.143 9.177 244,450 +0.07(+0.76%)
Mar 13, 2023 9.264 9.264 8.969 9.108 610,222 -0.21(-2.24%)
Mar 10, 2023 9.560 9.586 9.299 9.317 578,066 -0.27(-2.81%)
Mar 09, 2023 9.786 9.830 9.526 9.586 250,058 -0.15(-1.51%)
Mar 08, 2023 9.776 9.784 9.698 9.733 212,193 +0.02(+0.18%)
Mar 07, 2023 9.767 9.767 9.638 9.716 202,735 -0.03(-0.27%)
Mar 06, 2023 9.793 9.888 9.630 9.741 689,915 +0.00(+0.00%)
Mar 03, 2023 9.733 9.810 9.707 9.741 142,778 +0.03(+0.35%)
Mar 02, 2023 9.638 9.729 9.630 9.707 387,757 +0.05(+0.53%)
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.