Stock Quote

KKR Income Opportunities Fund (NY: KIO )

11.60 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.47 11.52 11.32 11.44 95,092 +0.04(+0.35%)
Sep 29, 2022 11.65 11.65 11.38 11.40 177,036 -0.30(-2.56%)
Sep 28, 2022 11.19 11.70 11.19 11.70 129,820 +0.51(+4.56%)
Sep 27, 2022 11.22 11.28 11.19 11.19 64,235 +0.00(+0.00%)
Sep 26, 2022 11.36 11.40 11.15 11.19 106,540 -0.26(-2.27%)
Sep 23, 2022 11.57 11.62 11.41 11.45 70,949 -0.25(-2.14%)
Sep 22, 2022 11.82 11.85 11.69 11.70 58,715 -0.07(-0.59%)
Sep 21, 2022 11.82 11.85 11.77 11.77 56,582 +0.01(+0.09%)
Sep 20, 2022 11.89 11.91 11.76 11.76 23,985 -0.18(-1.51%)
Sep 19, 2022 12.09 12.09 11.91 11.94 63,820 -0.15(-1.24%)
Sep 16, 2022 11.95 12.14 11.83 12.09 173,150 +0.10(+0.83%)
Sep 15, 2022 12.07 12.09 11.98 11.99 28,186 -0.14(-1.15%)
Sep 14, 2022 12.12 12.21 12.11 12.13 44,061 +0.05(+0.41%)
Sep 13, 2022 12.20 12.27 12.06 12.08 58,787 -0.23(-1.87%)
Sep 12, 2022 12.47 12.51 12.31 12.31 47,860 -0.11(-0.89%)
Sep 09, 2022 12.32 12.54 12.13 12.42 169,209 +0.23(+1.89%)
Sep 08, 2022 11.97 12.22 11.97 12.19 38,136 -0.01(-0.08%)
Sep 07, 2022 12.08 12.29 12.08 12.20 46,427 +0.03(+0.25%)
Sep 06, 2022 12.27 12.34 12.12 12.17 46,073 -0.07(-0.57%)
Sep 02, 2022 12.31 12.40 12.22 12.24 52,788 +0.01(+0.08%)
Sep 01, 2022 12.31 12.34 12.18 12.23 70,605 -0.12(-0.97%)
Aug 31, 2022 12.60 12.60 12.35 12.35 131,559 -0.11(-0.88%)
Aug 30, 2022 12.51 12.65 12.46 12.46 68,672 -0.17(-1.35%)
Aug 29, 2022 12.60 12.65 12.54 12.63 47,099 +0.02(+0.16%)
Aug 26, 2022 12.77 12.80 12.60 12.61 17,306 -0.17(-1.33%)
Aug 25, 2022 12.80 12.83 12.73 12.78 31,839 +0.05(+0.39%)
Aug 24, 2022 12.73 12.78 12.66 12.73 26,052 +0.07(+0.55%)
Aug 23, 2022 12.61 12.71 12.58 12.66 56,926 +0.02(+0.16%)
Aug 22, 2022 12.71 12.77 12.59 12.64 55,820 -0.16(-1.25%)
Aug 19, 2022 12.84 12.84 12.70 12.80 98,191 -0.07(-0.54%)
Aug 18, 2022 12.92 12.92 12.85 12.87 38,381 -0.01(-0.08%)
Aug 17, 2022 12.94 12.94 12.82 12.88 97,518 -0.06(-0.46%)
Aug 16, 2022 12.95 12.96 12.89 12.94 40,189 +0.02(+0.15%)
Aug 15, 2022 12.89 12.95 12.86 12.92 70,096 +0.05(+0.39%)
Aug 12, 2022 12.90 12.95 12.80 12.87 73,172 +0.03(+0.23%)
Aug 11, 2022 12.94 12.95 12.79 12.84 76,574 -0.03(-0.23%)
Aug 10, 2022 12.82 12.92 12.75 12.87 83,126 +0.20(+1.58%)
Aug 09, 2022 12.64 12.68 12.57 12.67 71,010 +0.07(+0.56%)
Aug 08, 2022 12.62 12.67 12.57 12.60 61,147 +0.04(+0.32%)
Aug 05, 2022 12.57 12.59 12.48 12.56 88,320 -0.01(-0.08%)
Aug 04, 2022 12.60 12.65 12.53 12.57 90,663 +0.05(+0.40%)
Aug 03, 2022 12.36 12.54 12.35 12.52 45,288 +0.18(+1.46%)
Aug 02, 2022 12.29 12.36 12.25 12.34 69,408 +0.05(+0.41%)
Aug 01, 2022 12.22 12.34 12.22 12.29 193,375 +0.07(+0.57%)
Jul 29, 2022 12.23 12.30 12.18 12.22 157,581 +0.07(+0.58%)
Jul 28, 2022 12.12 12.25 12.08 12.15 108,745 +0.00(+0.00%)
Jul 27, 2022 12.02 12.22 12.02 12.15 103,303 +0.13(+1.08%)
Jul 26, 2022 12.12 12.13 11.96 12.02 89,480 -0.10(-0.83%)
Jul 25, 2022 12.15 12.15 12.05 12.12 60,989 +0.10(+0.83%)
Jul 22, 2022 12.15 12.15 11.96 12.02 121,332 -0.01(-0.08%)
Jul 21, 2022 11.81 12.03 11.78 12.03 86,974 +0.23(+1.95%)
Jul 20, 2022 11.72 11.82 11.66 11.80 113,937 +0.11(+0.94%)
Jul 19, 2022 11.56 11.71 11.52 11.69 63,646 +0.19(+1.65%)
Jul 18, 2022 11.69 11.69 11.49 11.50 86,887 -0.12(-1.03%)
Jul 15, 2022 11.67 11.73 11.57 11.62 58,313 +0.01(+0.09%)
Jul 14, 2022 11.60 11.61 11.49 11.61 56,836 -0.10(-0.85%)
Jul 13, 2022 11.67 11.71 11.61 11.71 66,135 -0.02(-0.17%)
Jul 12, 2022 11.66 11.76 11.66 11.73 112,478 +0.08(+0.69%)
Jul 11, 2022 11.73 11.73 11.59 11.65 100,941 -0.09(-0.77%)
Jul 08, 2022 11.74 11.79 11.61 11.74 70,015 -0.05(-0.42%)
Jul 07, 2022 11.68 11.80 11.65 11.79 143,186 +0.13(+1.11%)
Jul 06, 2022 11.62 11.69 11.60 11.66 82,686 +0.03(+0.26%)
Jul 05, 2022 11.70 11.73 11.61 11.63 96,693 -0.10(-0.85%)
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.