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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 13.53 13.63 13.53 13.59 61,084 +0.02(+0.16%)
Jun 13, 2024 13.58 13.60 13.52 13.57 138,470 +0.20(+1.49%)
Jun 12, 2024 13.36 13.41 13.32 13.37 69,794 +0.05(+0.37%)
Jun 11, 2024 13.27 13.35 13.27 13.32 63,859 +0.00(+0.00%)
Jun 10, 2024 13.34 13.35 13.30 13.32 59,501 -0.02(-0.15%)
Jun 07, 2024 13.26 13.34 13.26 13.34 56,820 +0.04(+0.30%)
Jun 06, 2024 13.32 13.32 13.25 13.30 65,250 -0.02(-0.15%)
Jun 05, 2024 13.26 13.33 13.23 13.32 154,177 +0.13(+0.97%)
Jun 04, 2024 13.24 13.27 13.09 13.19 138,310 -0.02(-0.15%)
Jun 03, 2024 13.15 13.22 13.11 13.21 105,356 +0.08(+0.60%)
May 31, 2024 13.14 13.14 13.07 13.13 92,456 +0.07(+0.53%)
May 30, 2024 12.98 13.08 12.93 13.06 112,265 +0.13(+0.99%)
May 29, 2024 12.96 13.04 12.93 12.94 130,434 -0.13(-0.98%)
May 28, 2024 13.14 13.16 13.06 13.06 115,651 -0.10(-0.75%)
May 24, 2024 13.21 13.23 13.13 13.16 106,649 +0.01(+0.07%)
May 23, 2024 13.22 13.26 13.15 13.15 77,114 -0.07(-0.52%)
May 22, 2024 13.25 13.26 13.22 13.22 37,927 +0.00(+0.00%)
May 21, 2024 13.26 13.26 13.20 13.22 165,897 -0.02(-0.15%)
May 20, 2024 13.25 13.25 13.20 13.24 52,700 +0.04(+0.30%)
May 17, 2024 13.25 13.25 13.18 13.20 49,416 -0.02(-0.15%)
May 16, 2024 13.26 13.28 13.18 13.22 73,239 -0.06(-0.44%)
May 15, 2024 13.22 13.30 13.21 13.28 96,498 +0.10(+0.74%)
May 14, 2024 13.17 13.20 13.17 13.18 76,777 +0.02(+0.15%)
May 13, 2024 13.15 13.17 13.14 13.16 49,502 +0.02(+0.15%)
May 10, 2024 13.13 13.15 13.08 13.14 73,051 +0.06(+0.45%)
May 09, 2024 13.13 13.15 13.08 13.08 82,713 +0.02(+0.16%)
May 08, 2024 13.09 13.13 13.04 13.06 122,921 -0.02(-0.15%)
May 07, 2024 13.14 13.14 13.06 13.08 138,533 -0.05(-0.41%)
May 06, 2024 13.04 13.14 13.02 13.14 167,476 +0.06(+0.48%)
May 03, 2024 12.97 13.07 12.97 13.07 107,247 +0.13(+0.98%)
May 02, 2024 12.95 13.03 12.91 12.95 91,725 -0.01(-0.07%)
May 01, 2024 12.94 13.00 12.93 12.96 167,748 +0.00(+0.00%)
Apr 30, 2024 12.98 13.02 12.95 12.96 113,341 -0.03(-0.22%)
Apr 29, 2024 12.95 12.99 12.94 12.98 67,502 +0.02(+0.15%)
Apr 26, 2024 12.88 13.00 12.88 12.97 91,537 +0.11(+0.83%)
Apr 25, 2024 12.90 12.91 12.76 12.86 204,974 -0.09(-0.68%)
Apr 24, 2024 12.98 12.98 12.84 12.95 207,969 -0.04(-0.30%)
Apr 23, 2024 13.01 13.11 12.94 12.98 118,191 -0.05(-0.37%)
Apr 22, 2024 12.98 13.04 12.96 13.03 97,806 +0.07(+0.53%)
Apr 19, 2024 12.91 13.00 12.88 12.97 146,849 +0.08(+0.60%)
Apr 18, 2024 12.80 12.92 12.79 12.89 154,676 +0.12(+0.91%)
Apr 17, 2024 12.65 12.81 12.62 12.77 141,959 +0.15(+1.16%)
Apr 16, 2024 12.62 12.74 12.57 12.62 152,583 +0.02(+0.15%)
Apr 15, 2024 12.90 12.91 12.58 12.61 251,013 -0.21(-1.67%)
Apr 12, 2024 12.94 12.97 12.78 12.82 149,198 -0.12(-0.90%)
Apr 11, 2024 13.01 13.01 12.87 12.94 88,778 +0.02(+0.16%)
Apr 10, 2024 12.98 12.98 12.89 12.92 120,947 -0.14(-1.04%)
Apr 09, 2024 13.04 13.06 12.99 13.05 103,730 +0.06(+0.45%)
Apr 08, 2024 12.97 12.99 12.94 12.99 91,164 +0.07(+0.52%)
Apr 05, 2024 12.89 12.97 12.86 12.93 69,421 +0.04(+0.30%)
Apr 04, 2024 12.99 13.01 12.87 12.89 62,525 -0.08(-0.60%)
Apr 03, 2024 12.93 12.98 12.90 12.96 80,393 -0.04(-0.30%)
Apr 02, 2024 12.98 13.02 12.97 13.00 79,166 -0.02(-0.15%)
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.