Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

KIO KKR Income Opportunities Fund

13.37

0.00 (0.00%)

Pre Market

Last Updated: 04:53:31

Delayed by 15 minutes

KIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	13.37	0.07	0.53%	13.38	13.38	13.3034	90,818
May 30 2024	13.30	0.13	0.99%	13.21	13.32	13.16	110,276
May 29 2024	13.17	-0.13	-0.98%	13.19	13.2733	13.16	128,123
May 28 2024	13.30	-0.10	-0.75%	13.3776	13.40	13.30	84,443
May 24 2024	13.40	0.01	0.07%	13.45	13.47	13.3707	104,759
May 23 2024	13.39	-0.07	-0.52%	13.46	13.4999	13.39	75,748
May 22 2024	13.46	0.00	0.00%	13.49	13.50	13.46	37,255
May 21 2024	13.46	-0.02	-0.15%	13.50	13.50	13.44	162,957
May 20 2024	13.48	0.04	0.30%	13.49	13.49	13.435	51,766
May 17 2024	13.44	-0.02	-0.15%	13.49	13.49	13.42	48,541
May 16 2024	13.46	-0.06	-0.44%	13.50	13.515	13.42	71,941
May 15 2024	13.52	0.10	0.75%	13.46	13.535	13.45	94,788
May 14 2024	13.42	0.02	0.15%	13.41	13.44	13.408	75,417
May 13 2024	13.40	0.02	0.15%	13.39	13.41	13.375	48,625
May 10 2024	13.38	0.06	0.45%	13.37	13.39	13.32	71,757
May 09 2024	13.32	-0.10	-0.75%	13.37	13.385	13.32	81,248
May 08 2024	13.42	-0.02	-0.15%	13.44	13.4848	13.40	119,650
May 07 2024	13.44	-0.06	-0.41%	13.50	13.50	13.42	134,846
May 06 2024	13.495	0.06	0.48%	13.40	13.50	13.38	163,019
May 03 2024	13.43	0.13	0.98%	13.32	13.43	13.32	104,393
May 02 2024	13.30	-0.01	-0.08%	13.30	13.39	13.26	89,284
May 01 2024	13.31	0.00	0.00%	13.29	13.3544	13.28	163,284
Apr 30 2024	13.31	-0.03	-0.22%	13.34	13.38	13.30	110,325
Apr 29 2024	13.34	0.02	0.15%	13.30	13.35	13.295	65,706
Apr 26 2024	13.32	0.11	0.83%	13.23	13.36	13.23	89,101
Apr 25 2024	13.21	-0.09	-0.68%	13.25	13.266	13.11	199,519
Apr 24 2024	13.30	-0.04	-0.30%	13.33	13.35	13.19	202,434
Apr 23 2024	13.34	-0.05	-0.37%	13.37	13.47	13.29	115,046
Apr 22 2024	13.39	0.07	0.53%	13.34	13.395	13.31	95,203
Apr 19 2024	13.32	0.08	0.60%	13.26	13.355	13.2277	142,941
Apr 18 2024	13.24	0.12	0.91%	13.15	13.27	13.14	150,560
Apr 17 2024	13.12	0.15	1.16%	13.00	13.16	12.97	138,181
Apr 16 2024	12.97	0.02	0.15%	12.96	13.0898	12.91	148,522
Apr 15 2024	12.95	-0.22	-1.67%	13.25	13.2599	12.92	244,332
Apr 12 2024	13.17	-0.12	-0.90%	13.29	13.32	13.13	145,227
Apr 11 2024	13.29	-0.10	-0.75%	13.37	13.37	13.22	86,416
Apr 10 2024	13.39	-0.14	-1.03%	13.46	13.46	13.36	116,660
Apr 09 2024	13.53	0.06	0.45%	13.52	13.54	13.47	100,053
Apr 08 2024	13.47	0.07	0.52%	13.45	13.47	13.42	87,933
Apr 05 2024	13.40	0.04	0.30%	13.36	13.45	13.33	66,955
Apr 04 2024	13.36	-0.08	-0.60%	13.47	13.49	13.34	60,309
Apr 03 2024	13.44	-0.04	-0.30%	13.40	13.46	13.37	77,544
Apr 02 2024	13.48	-0.02	-0.15%	13.46	13.495	13.45	76,360
Apr 01 2024	13.50	-0.04	-0.30%	13.50	13.57	13.4904	149,538
Mar 28 2024	13.54	0.04	0.30%	13.52	13.55	13.46	108,648
Mar 27 2024	13.50	0.03	0.22%	13.55	13.56	13.4501	133,466
Mar 26 2024	13.47	0.10	0.75%	13.41	13.50	13.40	144,329
Mar 25 2024	13.37	0.02	0.15%	13.37	13.40	13.35	124,068
Mar 22 2024	13.35	0.05	0.38%	13.35	13.39	13.31	126,774
Mar 21 2024	13.30	0.06	0.45%	13.26	13.3469	13.25	133,233
Mar 20 2024	13.24	0.08	0.61%	13.17	13.24	13.13	131,799
Mar 19 2024	13.16	-0.02	-0.15%	13.19	13.2183	13.10	136,416
Mar 18 2024	13.18	0.00	0.00%	13.18	13.23	13.145	117,848
Mar 15 2024	13.18	-0.03	-0.23%	13.21	13.25	13.17	65,853
Mar 14 2024	13.21	-0.24	-1.78%	13.32	13.355	13.18	107,602
Mar 13 2024	13.45	-0.05	-0.37%	13.53	13.53	13.43	138,811
Mar 12 2024	13.50	-0.02	-0.15%	13.53	13.5683	13.47	138,829
Mar 11 2024	13.52	0.11	0.82%	13.45	13.53	13.38	117,905
Mar 08 2024	13.41	-0.02	-0.15%	13.42	13.475	13.37	82,162
Mar 07 2024	13.43	0.12	0.90%	13.36	13.43	13.33	98,465
Mar 06 2024	13.31	-0.07	-0.52%	13.47	13.47	13.29	141,516
Mar 05 2024	13.38	-0.17	-1.25%	13.55	13.5886	13.37	155,300

KKR Income Opportunities

Schneider Electric SE 0....

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