Skip to main content

KKR Income Opportunities Fund (NY: KIO )

13.52 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 10.14 10.16 10.07 10.11 63,854 -0.01(-0.08%)
May 31, 2022 10.18 10.18 10.05 10.12 109,968 -0.02(-0.23%)
May 27, 2022 9.958 10.15 9.958 10.15 129,743 +0.26(+2.60%)
May 26, 2022 9.763 9.895 9.763 9.888 197,764 +0.16(+1.69%)
May 25, 2022 9.654 9.778 9.654 9.724 176,095 +0.06(+0.65%)
May 24, 2022 9.700 9.708 9.622 9.661 128,511 -0.04(-0.40%)
May 23, 2022 9.669 9.739 9.639 9.700 70,179 +0.06(+0.65%)
May 20, 2022 9.724 9.739 9.615 9.638 75,260 -0.06(-0.64%)
May 19, 2022 9.607 9.747 9.607 9.700 95,185 -0.02(-0.16%)
May 18, 2022 9.794 9.794 9.661 9.716 87,163 -0.08(-0.80%)
May 17, 2022 9.739 9.806 9.703 9.794 114,298 +0.09(+0.97%)
May 16, 2022 9.732 9.755 9.677 9.700 82,534 -0.02(-0.24%)
May 13, 2022 9.747 9.821 9.677 9.724 138,671 -0.02(-0.24%)
May 12, 2022 9.825 9.895 9.709 9.747 208,422 -0.14(-1.46%)
May 11, 2022 9.868 10.06 9.868 9.892 127,914 -0.10(-1.01%)
May 10, 2022 10.02 10.06 9.938 9.992 99,235 +0.01(+0.08%)
May 09, 2022 10.17 10.18 9.961 9.984 146,817 -0.25(-2.42%)
May 06, 2022 10.28 10.34 10.20 10.23 78,799 -0.05(-0.53%)
May 05, 2022 10.50 10.66 10.27 10.29 97,132 -0.29(-2.71%)
May 04, 2022 10.39 10.57 10.37 10.57 117,584 +0.14(+1.34%)
May 03, 2022 10.41 10.49 10.41 10.43 96,288 +0.00(+0.00%)
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.