Stock Quote

KKR Income Opportunities Fund (NY: KIO )

12.87 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 11.64 11.75 11.58 11.73 119,502 +0.09(+0.77%)
Jun 30, 2022 11.52 11.68 11.48 11.64 115,417 +0.07(+0.61%)
Jun 29, 2022 11.82 11.82 11.51 11.57 297,408 -0.21(-1.78%)
Jun 28, 2022 11.80 11.89 11.78 11.78 67,418 -0.01(-0.08%)
Jun 27, 2022 11.77 11.82 11.74 11.79 60,181 +0.02(+0.17%)
Jun 24, 2022 11.73 11.88 11.70 11.77 110,539 +0.04(+0.34%)
Jun 23, 2022 11.68 11.75 11.63 11.73 45,588 +0.03(+0.26%)
Jun 22, 2022 11.58 11.74 11.58 11.70 60,990 -0.04(-0.34%)
Jun 21, 2022 11.77 11.82 11.68 11.74 102,175 +0.06(+0.51%)
Jun 17, 2022 11.60 11.79 11.60 11.68 76,471 -0.01(-0.09%)
Jun 16, 2022 11.85 11.85 11.67 11.69 155,912 -0.30(-2.50%)
Jun 15, 2022 11.87 12.06 11.87 11.99 82,557 +0.10(+0.84%)
Jun 14, 2022 11.82 12.04 11.80 11.89 128,894 +0.02(+0.17%)
Jun 13, 2022 12.36 12.36 11.83 11.87 324,930 -0.62(-4.96%)
Jun 10, 2022 12.64 12.64 12.49 12.49 89,323 -0.22(-1.73%)
Jun 09, 2022 12.84 12.90 12.70 12.71 60,886 -0.24(-1.85%)
Jun 08, 2022 13.02 13.04 12.95 12.95 56,680 -0.12(-0.92%)
Jun 07, 2022 12.99 13.07 12.95 13.07 70,970 +0.11(+0.85%)
Jun 06, 2022 13.01 13.04 12.91 12.96 40,100 -0.01(-0.08%)
Jun 03, 2022 12.96 13.00 12.91 12.97 92,127 -0.07(-0.54%)
Jun 02, 2022 13.01 13.10 12.97 13.04 61,512 +0.08(+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.