Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.69 +0.08 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2023 9.721 9.755 9.594 9.687 519,119 -0.05(-0.52%)
Feb 27, 2023 9.729 9.839 9.687 9.738 354,442 +0.05(+0.52%)
Feb 24, 2023 9.831 9.860 9.687 9.687 411,056 -0.19(-1.97%)
Feb 23, 2023 9.805 9.966 9.805 9.882 302,795 +0.08(+0.78%)
Feb 22, 2023 9.772 9.873 9.712 9.805 345,657 +0.04(+0.43%)
Feb 21, 2023 9.755 9.873 9.704 9.763 416,260 +0.04(+0.43%)
Feb 17, 2023 9.755 9.755 9.642 9.721 137,100 +0.08(+0.79%)
Feb 16, 2023 9.577 9.734 9.527 9.645 572,974 +0.01(+0.09%)
Feb 15, 2023 9.636 9.662 9.586 9.636 373,668 +0.03(+0.26%)
Feb 14, 2023 9.670 9.687 9.594 9.611 298,774 -0.11(-1.13%)
Feb 13, 2023 9.670 9.797 9.653 9.721 226,797 +0.07(+0.70%)
Feb 10, 2023 9.679 9.763 9.636 9.653 310,599 -0.14(-1.47%)
Feb 09, 2023 9.865 9.950 9.780 9.797 174,206 -0.05(-0.52%)
Feb 08, 2023 9.975 9.975 9.839 9.848 194,491 -0.13(-1.27%)
Feb 07, 2023 9.975 10.04 9.941 9.975 275,387 -0.03(-0.34%)
Feb 06, 2023 10.06 10.15 10.01 10.01 141,365 -0.10(-1.00%)
Feb 03, 2023 10.18 10.24 10.08 10.11 183,446 -0.11(-1.07%)
Feb 02, 2023 10.11 10.30 10.08 10.22 275,423 +0.16(+1.55%)
Feb 01, 2023 10.05 10.14 9.979 10.06 493,026 +0.14(+1.44%)
Jan 31, 2023 10.05 10.05 9.785 9.921 212,053 +0.23(+2.33%)
Jan 30, 2023 9.644 9.770 9.636 9.695 271,409 +0.06(+0.61%)
Jan 27, 2023 9.762 9.795 9.636 9.636 202,917 -0.09(-0.95%)
Jan 26, 2023 9.745 9.812 9.661 9.728 380,827 +0.02(+0.17%)
Jan 25, 2023 9.837 9.896 9.661 9.711 407,716 +0.02(+0.17%)
Jan 24, 2023 9.678 10.01 9.621 9.695 376,001 +0.08(+0.78%)
Jan 23, 2023 9.477 9.644 9.468 9.619 289,372 +0.14(+1.50%)
Jan 20, 2023 9.410 9.552 9.318 9.477 710,248 -0.33(-3.33%)
Jan 19, 2023 9.954 9.979 9.753 9.804 592,223 -0.18(-1.76%)
Jan 18, 2023 10.15 10.38 9.954 9.980 379,087 -0.01(-0.08%)
Jan 17, 2023 9.921 10.05 9.904 9.988 468,405 +0.09(+0.93%)
Jan 13, 2023 9.736 9.921 9.736 9.896 1,044,765 +0.11(+1.11%)
Jan 12, 2023 9.711 9.787 9.656 9.787 77,515 +0.12(+1.26%)
Jan 11, 2023 9.615 9.690 9.591 9.665 100,006 +0.10(+1.04%)
Jan 10, 2023 9.532 9.582 9.466 9.566 114,531 +0.03(+0.35%)
Jan 09, 2023 9.408 9.566 9.404 9.532 120,709 +0.13(+1.41%)
Jan 06, 2023 9.217 9.466 9.192 9.400 144,488 +0.24(+2.63%)
Jan 05, 2023 9.200 9.200 9.134 9.159 142,386 -0.07(-0.72%)
Jan 04, 2023 9.167 9.258 9.150 9.225 77,341 +0.09(+1.00%)
Jan 03, 2023 9.142 9.200 9.059 9.134 111,683 -0.01(-0.09%)
Dec 30, 2022 9.101 9.142 9.009 9.142 231,470 +0.07(+0.73%)
Dec 29, 2022 9.092 9.159 9.042 9.076 157,142 +0.03(+0.37%)
Dec 28, 2022 9.092 9.159 9.034 9.042 153,212 -0.02(-0.18%)
Dec 27, 2022 9.167 9.258 9.051 9.059 179,457 -0.17(-1.89%)
Dec 23, 2022 9.175 9.233 9.101 9.233 57,839 +0.07(+0.72%)
Dec 22, 2022 9.167 9.225 9.092 9.167 150,996 -0.07(-0.72%)
Dec 21, 2022 9.292 9.300 9.166 9.233 118,380 -0.02(-0.27%)
Dec 20, 2022 9.092 9.258 9.067 9.258 180,903 +0.14(+1.55%)
Dec 19, 2022 9.134 9.184 9.092 9.117 71,329 -0.05(-0.54%)
Dec 16, 2022 9.233 9.242 9.109 9.167 90,281 -0.10(-1.08%)
Dec 15, 2022 9.317 9.337 9.242 9.267 128,920 -0.07(-0.71%)
Dec 14, 2022 9.366 9.400 9.308 9.333 123,043 -0.07(-0.71%)
Dec 13, 2022 9.358 9.516 9.350 9.400 113,321 +0.13(+1.43%)
Dec 12, 2022 9.333 9.363 9.267 9.267 164,604 -0.07(-0.71%)
Dec 09, 2022 9.474 9.499 9.333 9.333 58,640 -0.19(-2.01%)
Dec 08, 2022 9.483 9.557 9.474 9.524 156,754 +0.03(+0.31%)
Dec 07, 2022 9.396 9.577 9.387 9.495 210,643 +0.10(+1.05%)
Dec 06, 2022 9.462 9.470 9.380 9.396 62,578 -0.07(-0.70%)
Dec 05, 2022 9.437 9.472 9.413 9.462 56,547 -0.02(-0.17%)
Dec 02, 2022 9.446 9.503 9.421 9.479 63,629 +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.