Advertisement
Advertisement
U.S. Markets open in 8 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

KKR Income Opportunities Fund (KIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.35-0.08 (-0.64%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202212.4312.4412.3312.3812.38100,300
May 23, 202212.3912.4812.3512.4312.4354,800
May 20, 202212.4612.4812.3212.3512.3558,700
May 19, 202212.3112.4912.3112.4312.4374,300
May 18, 202212.5512.5512.3812.4512.4568,000
May 17, 202212.4812.5712.4312.5512.5589,200
May 16, 202212.4712.5012.4012.4312.4364,400
May 13, 202212.4912.5912.4012.4612.46108,200
May 12, 202212.5912.6812.4412.4912.49162,700
May 11, 202212.7513.0012.7512.7812.7899,000
May 10, 202212.9513.0012.8412.9112.9176,800
May 09, 202213.1413.1512.8712.9012.90113,600
May 06, 202213.2813.3613.1813.2213.2261,000
May 05, 202213.5613.7713.2713.2913.2975,200
May 04, 202213.4313.6613.4013.6613.6691,000
May 03, 202213.4513.5613.4513.4813.4874,500
May 02, 202213.5613.6313.4513.4813.4860,800
Apr 29, 202213.8013.8013.5713.5813.5868,200
Apr 28, 202213.7513.7913.6813.7713.7721,800
Apr 27, 202213.7713.8413.6013.6913.6976,000
Apr 26, 202213.8113.8413.7413.7413.7442,300
Apr 25, 202213.8213.8713.8113.8613.8645,500
Apr 22, 202213.9613.9613.8613.8813.8865,600
Apr 21, 202214.0214.0813.9513.9813.9875,000
Apr 20, 202213.9714.0613.9614.0314.0364,000
Apr 19, 202214.0914.1713.8813.9313.93156,700
Apr 18, 202214.1414.2014.0514.0914.0978,300
Apr 14, 202214.3314.3714.2414.2814.2876,200
Apr 13, 202214.3714.4714.3714.4714.47100,400
Apr 12, 202214.3214.4814.3214.3714.3745,000
Apr 11, 202214.3914.4114.2614.2814.2868,400
Apr 08, 202214.4814.5814.4214.4314.4355,300
Apr 07, 202214.5114.5814.4214.5414.5423,400
Apr 06, 202214.5814.5814.4614.5014.5039,300
Apr 05, 202214.7514.7614.6014.6314.6363,900
Apr 04, 202214.6014.7914.6014.7614.7678,400
Apr 01, 202214.4214.6014.4014.5914.5955,100
Mar 31, 202214.2614.4514.2614.4314.4367,300
Mar 30, 202214.3214.3514.2814.2914.2993,200
Mar 29, 202214.0214.3313.9414.3314.33215,100
Mar 28, 202213.9414.0213.9314.0214.02101,300
Mar 25, 202214.1314.1513.9213.9213.9283,100
Mar 24, 202214.1414.1414.0714.1314.1354,800
Mar 23, 202214.0914.1814.0914.1314.1336,400
Mar 22, 202214.2114.3214.1414.1714.17124,400
Mar 21, 202214.3614.4014.1914.2214.2263,300
Mar 18, 202214.2814.4014.2814.3814.3863,100
Mar 17, 202214.0414.4113.9914.3314.3390,400
Mar 16, 202213.8914.0713.8614.0414.04125,100
Mar 15, 202213.7413.8313.7013.7913.7986,600
Mar 14, 202214.1014.1713.6313.6913.69201,800
Mar 11, 202214.4114.4814.2014.2014.2057,000
Mar 10, 202214.5414.5514.4114.4114.4139,300
Mar 09, 202214.6214.7314.6214.6814.6838,700
Mar 08, 202214.6914.7314.5714.6014.6044,000
Mar 07, 202215.0015.0214.6614.6914.6976,100
Mar 04, 202215.0915.1114.9615.0115.0163,200
Mar 03, 202215.1515.2015.1215.1515.1531,000
Mar 02, 202215.0515.2015.0115.1515.1545,000
Mar 01, 202215.0015.0714.9615.0315.0384,100
Feb 28, 202214.9015.0114.8815.0015.0074,500
Feb 25, 202214.7014.9314.6614.9014.9048,400
Feb 24, 202214.3914.7614.3214.7214.7283,600
Feb 23, 202214.8614.8614.7314.7414.7461,500
Feb 22, 202215.0015.0114.7714.8114.8179,700
Feb 18, 202215.0215.1115.0115.0215.0231,900
Feb 17, 202215.1415.1415.0315.0415.0454,800
Feb 16, 202215.0815.1415.0415.1115.1186,000
Feb 15, 202215.0615.1115.0515.1115.1156,400
Feb 14, 202215.1915.2914.9115.0115.0186,400
Feb 11, 202215.4615.4715.1915.1915.1953,600
Feb 10, 202215.6715.6815.4215.4315.4369,700
Feb 10, 20220.105 Dividend
Feb 09, 202215.8015.8815.7615.7915.6844,500
Feb 08, 202215.8315.8915.7415.7415.6429,600
Feb 07, 202215.7715.8915.7515.8215.7154,000
Feb 04, 202215.7515.8415.7015.7415.6431,000
Feb 03, 202215.8515.9415.7515.7815.6835,100
Feb 02, 202216.0516.0515.9015.9015.7929,800
Feb 01, 202215.8016.0115.8016.0115.9042,800
Jan 31, 202215.8415.8715.7015.8215.7165,400
Jan 28, 202215.7915.7915.5715.7315.6336,100
Jan 27, 202215.7315.8115.6915.7115.6138,800
Jan 26, 202215.6715.8215.6715.6915.5954,100
Jan 25, 202215.5115.8315.4215.6215.5269,300
Jan 24, 202215.7915.9015.4515.7915.68165,700
Jan 21, 202216.3516.4216.0216.1015.9981,400
Jan 20, 202216.4916.6316.3516.3716.2665,300
Jan 19, 202216.5016.5616.4416.4516.3463,200
Jan 18, 202216.5616.6116.4116.4716.3653,300
Jan 14, 202216.6316.7216.4816.5916.4864,700
Jan 13, 202216.7316.8216.6416.6616.5546,000
Jan 13, 20220.105 Dividend
Jan 12, 202216.8016.8916.7916.8616.6468,800
Jan 11, 202216.7416.7716.7216.7616.5441,700
Jan 10, 202216.7716.7716.6516.7416.5365,500
Jan 07, 202216.8016.8116.7216.7716.5585,200
Jan 06, 202216.7616.8116.6216.7416.5379,200
Jan 05, 202216.8216.8616.6816.7016.49104,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement