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

KKR Income Opportunities Fund (NY: KIO )

13.59 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2022 10.09 10.09 9.885 9.885 164,361 -0.09(-0.88%)
Aug 30, 2022 10.01 10.13 9.973 9.973 85,794 -0.14(-1.35%)
Aug 29, 2022 10.09 10.13 10.04 10.11 58,842 +0.02(+0.16%)
Aug 26, 2022 10.22 10.25 10.09 10.09 21,620 -0.14(-1.33%)
Aug 25, 2022 10.25 10.27 10.19 10.23 39,777 +0.04(+0.39%)
Aug 24, 2022 10.19 10.23 10.13 10.19 32,547 +0.06(+0.55%)
Aug 23, 2022 10.09 10.17 10.07 10.13 71,119 +0.02(+0.16%)
Aug 22, 2022 10.17 10.22 10.08 10.12 69,737 -0.13(-1.25%)
Aug 19, 2022 10.28 10.28 10.17 10.25 122,673 -0.06(-0.54%)
Aug 18, 2022 10.34 10.34 10.28 10.30 47,950 -0.01(-0.08%)
Aug 17, 2022 10.36 10.36 10.26 10.31 121,832 -0.05(-0.46%)
Aug 16, 2022 10.37 10.37 10.32 10.36 50,209 +0.02(+0.15%)
Aug 15, 2022 10.32 10.37 10.29 10.34 87,573 +0.04(+0.39%)
Aug 12, 2022 10.33 10.37 10.25 10.30 91,416 +0.02(+0.23%)
Aug 11, 2022 10.36 10.37 10.24 10.28 95,666 +0.06(+0.59%)
Aug 10, 2022 10.18 10.26 10.12 10.22 104,706 +0.16(+1.58%)
Aug 09, 2022 10.03 10.06 9.979 10.06 89,444 +0.06(+0.56%)
Aug 08, 2022 10.02 10.06 9.976 10.00 77,021 +0.03(+0.32%)
Aug 05, 2022 9.979 9.995 9.908 9.971 111,248 -0.01(-0.08%)
Aug 04, 2022 10.00 10.04 9.948 9.979 114,200 +0.04(+0.40%)
Aug 03, 2022 9.813 9.955 9.805 9.940 57,045 +0.14(+1.46%)
Aug 02, 2022 9.757 9.813 9.725 9.797 87,427 +0.04(+0.41%)
Aug 01, 2022 9.701 9.797 9.701 9.757 243,577 +0.06(+0.57%)
Jul 29, 2022 9.709 9.765 9.670 9.701 198,490 +0.06(+0.58%)
Jul 28, 2022 9.622 9.725 9.590 9.646 136,976 +0.00(+0.00%)
Jul 27, 2022 9.543 9.701 9.543 9.646 130,121 +0.10(+1.08%)
Jul 26, 2022 9.622 9.630 9.495 9.543 112,709 -0.08(-0.83%)
Jul 25, 2022 9.646 9.646 9.566 9.622 76,822 +0.08(+0.83%)
Jul 22, 2022 9.646 9.646 9.495 9.543 152,831 -0.01(-0.08%)
Jul 21, 2022 9.376 9.551 9.352 9.551 109,553 +0.18(+1.95%)
Jul 20, 2022 9.304 9.384 9.257 9.368 143,516 +0.09(+0.94%)
Jul 19, 2022 9.177 9.296 9.146 9.281 80,169 +0.15(+1.65%)
Jul 18, 2022 9.281 9.281 9.122 9.130 109,443 -0.10(-1.03%)
Jul 15, 2022 9.265 9.312 9.188 9.225 73,451 +0.01(+0.09%)
Jul 14, 2022 9.209 9.217 9.123 9.217 71,591 +0.00(+0.04%)
Jul 13, 2022 9.182 9.213 9.134 9.213 84,058 -0.02(-0.17%)
Jul 12, 2022 9.174 9.249 9.174 9.229 142,960 +0.06(+0.69%)
Jul 11, 2022 9.229 9.229 9.119 9.166 128,296 -0.07(-0.77%)
Jul 08, 2022 9.237 9.276 9.134 9.237 88,989 -0.04(-0.42%)
Jul 07, 2022 9.190 9.284 9.166 9.276 181,990 +0.10(+1.11%)
Jul 06, 2022 9.142 9.197 9.127 9.174 105,094 +0.02(+0.26%)
Jul 05, 2022 9.205 9.229 9.134 9.150 122,897 -0.08(-0.85%)
Jul 01, 2022 9.158 9.245 9.111 9.229 151,887 +0.07(+0.77%)
Jun 30, 2022 9.064 9.190 9.032 9.158 146,695 +0.06(+0.60%)
Jun 29, 2022 9.300 9.300 9.056 9.103 378,007 -0.17(-1.78%)
Jun 28, 2022 9.284 9.355 9.268 9.268 85,688 -0.01(-0.08%)
Jun 27, 2022 9.260 9.300 9.237 9.276 76,490 +0.02(+0.17%)
Jun 24, 2022 9.229 9.345 9.205 9.260 140,495 +0.03(+0.34%)
Jun 23, 2022 9.190 9.245 9.150 9.229 57,942 +0.02(+0.26%)
Jun 22, 2022 9.111 9.237 9.111 9.205 77,518 -0.03(-0.34%)
Jun 21, 2022 9.260 9.300 9.190 9.237 129,865 +0.05(+0.51%)
Jun 17, 2022 9.127 9.276 9.127 9.190 97,195 -0.01(-0.09%)
Jun 16, 2022 9.323 9.323 9.182 9.197 198,165 -0.24(-2.50%)
Jun 15, 2022 9.339 9.489 9.339 9.433 104,930 +0.08(+0.84%)
Jun 14, 2022 9.300 9.473 9.284 9.355 163,825 +0.02(+0.17%)
Jun 13, 2022 9.725 9.725 9.308 9.339 412,988 -0.49(-4.96%)
Jun 10, 2022 9.945 9.945 9.827 9.827 113,530 -0.17(-1.73%)
Jun 09, 2022 10.10 10.15 9.992 10.000 77,386 -0.11(-1.05%)
Jun 08, 2022 10.16 10.18 10.11 10.11 72,629 -0.09(-0.92%)
Jun 07, 2022 10.14 10.20 10.11 10.20 90,940 +0.09(+0.85%)
Jun 06, 2022 10.15 10.18 10.07 10.11 51,383 -0.01(-0.08%)
Jun 03, 2022 10.11 10.15 10.07 10.12 118,051 -0.05(-0.54%)
Jun 02, 2022 10.15 10.22 10.12 10.18 78,821 +0.06(+0.62%)
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.