Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 41 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

KKR Income Opportunities Fund (KIO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.35

-0.08

(-0.64%)

At close: 03:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	-	-	-	-	-	-
May 24, 2022	12.43	12.44	12.33	12.38	12.38	100,300
May 23, 2022	12.39	12.48	12.35	12.43	12.43	54,800
May 20, 2022	12.46	12.48	12.32	12.35	12.35	58,700
May 19, 2022	12.31	12.49	12.31	12.43	12.43	74,300
May 18, 2022	12.55	12.55	12.38	12.45	12.45	68,000
May 17, 2022	12.48	12.57	12.43	12.55	12.55	89,200
May 16, 2022	12.47	12.50	12.40	12.43	12.43	64,400
May 13, 2022	12.49	12.59	12.40	12.46	12.46	108,200
May 12, 2022	12.59	12.68	12.44	12.49	12.49	162,700
May 11, 2022	12.75	13.00	12.75	12.78	12.78	99,000
May 10, 2022	12.95	13.00	12.84	12.91	12.91	76,800
May 09, 2022	13.14	13.15	12.87	12.90	12.90	113,600
May 06, 2022	13.28	13.36	13.18	13.22	13.22	61,000
May 05, 2022	13.56	13.77	13.27	13.29	13.29	75,200
May 04, 2022	13.43	13.66	13.40	13.66	13.66	91,000
May 03, 2022	13.45	13.56	13.45	13.48	13.48	74,500
May 02, 2022	13.56	13.63	13.45	13.48	13.48	60,800
Apr 29, 2022	13.80	13.80	13.57	13.58	13.58	68,200
Apr 28, 2022	13.75	13.79	13.68	13.77	13.77	21,800
Apr 27, 2022	13.77	13.84	13.60	13.69	13.69	76,000
Apr 26, 2022	13.81	13.84	13.74	13.74	13.74	42,300
Apr 25, 2022	13.82	13.87	13.81	13.86	13.86	45,500
Apr 22, 2022	13.96	13.96	13.86	13.88	13.88	65,600
Apr 21, 2022	14.02	14.08	13.95	13.98	13.98	75,000
Apr 20, 2022	13.97	14.06	13.96	14.03	14.03	64,000
Apr 19, 2022	14.09	14.17	13.88	13.93	13.93	156,700
Apr 18, 2022	14.14	14.20	14.05	14.09	14.09	78,300
Apr 14, 2022	14.33	14.37	14.24	14.28	14.28	76,200
Apr 13, 2022	14.37	14.47	14.37	14.47	14.47	100,400
Apr 12, 2022	14.32	14.48	14.32	14.37	14.37	45,000
Apr 11, 2022	14.39	14.41	14.26	14.28	14.28	68,400
Apr 08, 2022	14.48	14.58	14.42	14.43	14.43	55,300
Apr 07, 2022	14.51	14.58	14.42	14.54	14.54	23,400
Apr 06, 2022	14.58	14.58	14.46	14.50	14.50	39,300
Apr 05, 2022	14.75	14.76	14.60	14.63	14.63	63,900
Apr 04, 2022	14.60	14.79	14.60	14.76	14.76	78,400
Apr 01, 2022	14.42	14.60	14.40	14.59	14.59	55,100
Mar 31, 2022	14.26	14.45	14.26	14.43	14.43	67,300
Mar 30, 2022	14.32	14.35	14.28	14.29	14.29	93,200
Mar 29, 2022	14.02	14.33	13.94	14.33	14.33	215,100
Mar 28, 2022	13.94	14.02	13.93	14.02	14.02	101,300
Mar 25, 2022	14.13	14.15	13.92	13.92	13.92	83,100
Mar 24, 2022	14.14	14.14	14.07	14.13	14.13	54,800
Mar 23, 2022	14.09	14.18	14.09	14.13	14.13	36,400
Mar 22, 2022	14.21	14.32	14.14	14.17	14.17	124,400
Mar 21, 2022	14.36	14.40	14.19	14.22	14.22	63,300
Mar 18, 2022	14.28	14.40	14.28	14.38	14.38	63,100
Mar 17, 2022	14.04	14.41	13.99	14.33	14.33	90,400
Mar 16, 2022	13.89	14.07	13.86	14.04	14.04	125,100
Mar 15, 2022	13.74	13.83	13.70	13.79	13.79	86,600
Mar 14, 2022	14.10	14.17	13.63	13.69	13.69	201,800
Mar 11, 2022	14.41	14.48	14.20	14.20	14.20	57,000
Mar 10, 2022	14.54	14.55	14.41	14.41	14.41	39,300
Mar 09, 2022	14.62	14.73	14.62	14.68	14.68	38,700
Mar 08, 2022	14.69	14.73	14.57	14.60	14.60	44,000
Mar 07, 2022	15.00	15.02	14.66	14.69	14.69	76,100
Mar 04, 2022	15.09	15.11	14.96	15.01	15.01	63,200
Mar 03, 2022	15.15	15.20	15.12	15.15	15.15	31,000
Mar 02, 2022	15.05	15.20	15.01	15.15	15.15	45,000
Mar 01, 2022	15.00	15.07	14.96	15.03	15.03	84,100
Feb 28, 2022	14.90	15.01	14.88	15.00	15.00	74,500
Feb 25, 2022	14.70	14.93	14.66	14.90	14.90	48,400
Feb 24, 2022	14.39	14.76	14.32	14.72	14.72	83,600
Feb 23, 2022	14.86	14.86	14.73	14.74	14.74	61,500
Feb 22, 2022	15.00	15.01	14.77	14.81	14.81	79,700
Feb 18, 2022	15.02	15.11	15.01	15.02	15.02	31,900
Feb 17, 2022	15.14	15.14	15.03	15.04	15.04	54,800
Feb 16, 2022	15.08	15.14	15.04	15.11	15.11	86,000
Feb 15, 2022	15.06	15.11	15.05	15.11	15.11	56,400
Feb 14, 2022	15.19	15.29	14.91	15.01	15.01	86,400
Feb 11, 2022	15.46	15.47	15.19	15.19	15.19	53,600
Feb 10, 2022	15.67	15.68	15.42	15.43	15.43	69,700
Feb 10, 2022	0.105 Dividend
Feb 09, 2022	15.80	15.88	15.76	15.79	15.68	44,500
Feb 08, 2022	15.83	15.89	15.74	15.74	15.64	29,600
Feb 07, 2022	15.77	15.89	15.75	15.82	15.71	54,000
Feb 04, 2022	15.75	15.84	15.70	15.74	15.64	31,000
Feb 03, 2022	15.85	15.94	15.75	15.78	15.68	35,100
Feb 02, 2022	16.05	16.05	15.90	15.90	15.79	29,800
Feb 01, 2022	15.80	16.01	15.80	16.01	15.90	42,800
Jan 31, 2022	15.84	15.87	15.70	15.82	15.71	65,400
Jan 28, 2022	15.79	15.79	15.57	15.73	15.63	36,100
Jan 27, 2022	15.73	15.81	15.69	15.71	15.61	38,800
Jan 26, 2022	15.67	15.82	15.67	15.69	15.59	54,100
Jan 25, 2022	15.51	15.83	15.42	15.62	15.52	69,300
Jan 24, 2022	15.79	15.90	15.45	15.79	15.68	165,700
Jan 21, 2022	16.35	16.42	16.02	16.10	15.99	81,400
Jan 20, 2022	16.49	16.63	16.35	16.37	16.26	65,300
Jan 19, 2022	16.50	16.56	16.44	16.45	16.34	63,200
Jan 18, 2022	16.56	16.61	16.41	16.47	16.36	53,300
Jan 14, 2022	16.63	16.72	16.48	16.59	16.48	64,700
Jan 13, 2022	16.73	16.82	16.64	16.66	16.55	46,000
Jan 13, 2022	0.105 Dividend
Jan 12, 2022	16.80	16.89	16.79	16.86	16.64	68,800
Jan 11, 2022	16.74	16.77	16.72	16.76	16.54	41,700
Jan 10, 2022	16.77	16.77	16.65	16.74	16.53	65,500
Jan 07, 2022	16.80	16.81	16.72	16.77	16.55	85,200
Jan 06, 2022	16.76	16.81	16.62	16.74	16.53	79,200
Jan 05, 2022	16.82	16.86	16.68	16.70	16.49	104,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

KKR Income Opportunities Fund (KIO)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)