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

KKR Income Opportunities Fund (NY: KIO )

13.32 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
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%)
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.