Stock Quote

KKR Income Opportunities Fund (NY: KIO )

11.59 -0.02 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 12.99 13.02 12.91 12.96 49,832 -0.01(-0.08%)
May 31, 2022 13.04 13.04 12.88 12.97 85,819 -0.03(-0.23%)
May 27, 2022 12.76 13.00 12.76 13.00 101,252 +0.33(+2.60%)
May 26, 2022 12.51 12.68 12.51 12.67 154,335 +0.21(+1.69%)
May 25, 2022 12.37 12.53 12.37 12.46 137,425 +0.08(+0.65%)
May 24, 2022 12.43 12.44 12.33 12.38 100,290 -0.05(-0.40%)
May 23, 2022 12.39 12.48 12.35 12.43 54,768 +0.08(+0.65%)
May 20, 2022 12.46 12.48 12.32 12.35 58,733 -0.08(-0.64%)
May 19, 2022 12.31 12.49 12.31 12.43 74,283 -0.02(-0.16%)
May 18, 2022 12.55 12.55 12.38 12.45 68,022 -0.10(-0.80%)
May 17, 2022 12.48 12.56 12.43 12.55 89,198 +0.12(+0.97%)
May 16, 2022 12.47 12.50 12.40 12.43 64,410 -0.03(-0.24%)
May 13, 2022 12.49 12.59 12.40 12.46 108,219 -0.03(-0.24%)
May 12, 2022 12.59 12.68 12.44 12.49 162,653 -0.29(-2.27%)
May 11, 2022 12.75 13.00 12.75 12.78 99,004 -0.13(-1.01%)
May 10, 2022 12.95 13.00 12.84 12.91 76,807 +0.01(+0.08%)
May 09, 2022 13.14 13.15 12.87 12.90 113,635 -0.32(-2.42%)
May 06, 2022 13.28 13.36 13.18 13.22 60,990 -0.07(-0.53%)
May 05, 2022 13.56 13.77 13.27 13.29 75,179 -0.37(-2.71%)
May 04, 2022 13.43 13.66 13.40 13.66 91,009 +0.18(+1.34%)
May 03, 2022 13.45 13.55 13.45 13.48 74,526 +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.