KKR Income Opportunities Fund Historical Data - KIO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
KKR Income Opportunities Fund (KIO)
KKR Income Opportunities Fund (KIO) Historical

KKR Income Opportunities Fund (KIO)

13.12

0.15

(1.16%)

Closed April 18 4:00PM

Delayed by 15 minutes

13.13

0.01

(0.08%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-2.16256524981	13.41	13.46	12.91	144329	13.10754954	CS
4	-0.05	-0.379650721336	13.17	13.57	12.91	117764	13.32122401	CS
12	0.54	4.29252782194	12.58	13.5886	12.52	128157	13.13377118	CS
26	1.56	13.4948096886	11.56	13.5886	11.02	138069	12.52497029	CS
52	2.17	19.8173515982	10.95	13.5886	10.81	130658	12.14025146	CS
156	-2.73	-17.2239747634	15.85	17.05	10.29	107890	12.63807261	CS
260	-2.82	-17.6913425345	15.94	17.05	8.3601	108449	13.14699513	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713393600	13.12	0.15	1.16	13	13.16	12.97	138181
1713307200	12.97	0.02	0.15	12.95	13.05	12.91	132693
1713220800	12.95	-0.22	-1.67	13.25	13.2599	12.92	244332
1712961600	13.17	-0.12	-0.90	13.29	13.32	13.13	145227
1712875200	13.29	-0.1	-0.75	13.37	13.37	13.22	86416
1712788800	13.39	-0.14	-1.03	13.41	13.46	13.36	112976
1712702400	13.53	0.06	0.45	13.52	13.54	13.47	100053
1712616000	13.47	0.07	0.52	13.45	13.47	13.42	87933
1712356800	13.4	0.04	0.30	13.36	13.45	13.36	65823
1712270400	13.36	-0.08	-0.60	13.47	13.49	13.34	60309
1712184000	13.44	-0.04	-0.30	13.4	13.46	13.37	77544
1712097600	13.48	-0.02	-0.15	13.46	13.495	13.45	72357
1712011200	13.5	-0.04	-0.30	13.5	13.57	13.4904	149538
1711665600	13.54	0.04	0.30	13.52	13.55	13.46	108648
1711579200	13.5	0.03	0.22	13.55	13.56	13.4501	133466
1711492800	13.47	0.1	0.75	13.41	13.5	13.4	144329
1711406400	13.37	0.02	0.15	13.37	13.4	13.35	124068
1711147200	13.35	0.05	0.38	13.35	13.39	13.31	126774
1711060800	13.3	0.06	0.45	13.26	13.3469	13.25	133233
1710974400	13.24	0.08	0.61	13.17	13.24	13.13	131799
1710888000	13.16	-0.02	-0.15	13.19	13.2183	13.1	136416
1710801600	13.18	0	0.00	13.18	13.23	13.145	117848
1710542400	13.18	-0.03	-0.23	13.21	13.2393	13.17	64669
1710456000	13.21	-0.24	-1.78	13.32	13.355	13.18	107602
1710369600	13.45	-0.05	-0.37	13.53	13.53	13.43	138811
1710283200	13.5	-0.02	-0.15	13.53	13.5683	13.47	138829
1710196800	13.52	0.11	0.82	13.45	13.53	13.38	117905
1709941200	13.41	-0.02	-0.15	13.42	13.475	13.37	82162
1709854800	13.43	0.12	0.90	13.36	13.43	13.33	98465
1709768400	13.31	-0.07	-0.52	13.47	13.47	13.29	141516
1709682000	13.38	-0.17	-1.25	13.55	13.5886	13.37	155300
1709595600	13.55	0.07	0.52	13.47	13.5546	13.47	133143
1709336400	13.48	0.09	0.67	13.4	13.515	13.4	153877
1709250000	13.39	0.13	0.98	13.33	13.42	13.274	187170
1709163600	13.26	0.11	0.84	13.14	13.26	13.12	118035
1709077200	13.15	0.17	1.31	12.99	13.15	12.98	101413
1708990800	12.98	0.03	0.23	12.97	13.0299	12.93	99860
1708731600	12.95	0.11	0.86	12.9	12.96	12.88	102605
1708645200	12.84	-0.01	-0.08	12.93	12.9476	12.82	184139
1708558800	12.85	0.01	0.08	12.81	12.85	12.81	142250
1708472400	12.84	-0.03	-0.23	12.85	12.87	12.82	97374
1708126800	12.87	0	0.00	12.86	12.885	12.79	125960
1708040400	12.87	-0.03	-0.23	12.76	12.88	12.76	166942
1707954000	12.9	0.08	0.62	12.85	12.93	12.82	140112
1707867600	12.82	-0.03	-0.23	12.82	12.84	12.79	92505
1707781200	12.85	-0.02	-0.16	12.92	12.92	12.83	164806
1707522000	12.87	-0.02	-0.16	12.93	12.93	12.85	124254
1707435600	12.89	0	0.00	12.91	12.9171	12.8701	99407
1707349200	12.89	0.01	0.08	12.9	12.9063	12.87	148857
1707262800	12.88	0.03	0.23	12.9	12.9	12.82	145499
1707176400	12.85	-0.08	-0.62	12.93	12.93	12.83	115686
1706917200	12.93	-0.04	-0.31	12.93	12.9984	12.91	137341
1706830800	12.97	0.04	0.31	12.91	12.99	12.91	166982
1706744400	12.93	-0.05	-0.39	12.95	12.96	12.89	224837
1706658000	12.98	0.05	0.39	12.92	13.01	12.87	135598
1706571600	12.93	0.15	1.17	12.8	12.93	12.8	173290
1706312400	12.78	0.13	1.03	12.62	12.78	12.62	118283
1706226000	12.65	0.09	0.72	12.58	12.66	12.5603	76164
1706139600	12.56	-0.01	-0.08	12.58	12.6	12.52	219657
1706053200	12.57	0.06	0.48	12.5	12.59	12.5	130493
1705966800	12.51	0.11	0.89	12.47	12.5101	12.4651	150689
1705707600	12.4	-0.11	-0.88	12.5	12.53	12.38	173941
1705621200	12.51	0.03	0.24	12.54	12.545	12.47	156948

KKR Income Opportunities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions