KKR Income Opportunities Fund (KIO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

13.31

-0.03

(-0.22%)

At close: 04:00PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	13.34	13.38	13.30	13.31	13.31	110,300
29 Apr 2024	13.30	13.35	13.30	13.34	13.34	65,700
26 Apr 2024	13.23	13.36	13.23	13.32	13.32	89,100
25 Apr 2024	13.25	13.27	13.11	13.21	13.21	199,500
24 Apr 2024	13.33	13.34	13.19	13.30	13.30	202,400
23 Apr 2024	13.37	13.47	13.29	13.34	13.34	115,000
22 Apr 2024	13.34	13.40	13.31	13.39	13.39	95,200
19 Apr 2024	13.26	13.36	13.23	13.32	13.32	142,900
18 Apr 2024	13.15	13.27	13.14	13.24	13.24	150,600
17 Apr 2024	13.00	13.16	12.97	13.12	13.12	138,200
16 Apr 2024	12.96	13.09	12.91	12.97	12.97	148,500
15 Apr 2024	13.25	13.26	12.92	12.95	12.95	244,300
12 Apr 2024	13.29	13.32	13.13	13.17	13.17	145,200
11 Apr 2024	13.37	13.37	13.22	13.29	13.29	86,400
11 Apr 2024	0.122 Dividend
10 Apr 2024	13.46	13.46	13.36	13.39	13.27	116,700
09 Apr 2024	13.52	13.54	13.47	13.53	13.41	100,100
08 Apr 2024	13.45	13.47	13.42	13.47	13.35	87,900
05 Apr 2024	13.36	13.45	13.33	13.40	13.28	67,000
04 Apr 2024	13.47	13.49	13.34	13.36	13.24	60,300
03 Apr 2024	13.40	13.46	13.37	13.44	13.32	77,500
02 Apr 2024	13.46	13.50	13.45	13.48	13.36	76,400
01 Apr 2024	13.50	13.57	13.49	13.50	13.38	150,200
28 Mar 2024	13.52	13.55	13.46	13.54	13.42	108,600
27 Mar 2024	13.55	13.56	13.45	13.50	13.38	133,500
26 Mar 2024	13.41	13.50	13.40	13.47	13.35	144,300
25 Mar 2024	13.37	13.40	13.35	13.37	13.25	124,100
22 Mar 2024	13.35	13.39	13.31	13.35	13.23	126,800
21 Mar 2024	13.26	13.35	13.25	13.30	13.18	133,200
20 Mar 2024	13.17	13.24	13.13	13.24	13.12	131,800
19 Mar 2024	13.19	13.22	13.10	13.16	13.04	136,400
18 Mar 2024	13.18	13.23	13.15	13.18	13.06	117,800
15 Mar 2024	13.21	13.25	13.17	13.18	13.06	65,900
14 Mar 2024	13.32	13.36	13.18	13.21	13.09	107,600
14 Mar 2024	0.122 Dividend
13 Mar 2024	13.53	13.53	13.43	13.45	13.21	138,800
12 Mar 2024	13.53	13.57	13.47	13.50	13.26	138,800
11 Mar 2024	13.45	13.53	13.38	13.52	13.28	117,900
08 Mar 2024	13.42	13.48	13.37	13.41	13.17	82,200
07 Mar 2024	13.36	13.43	13.33	13.43	13.19	98,500
06 Mar 2024	13.47	13.47	13.29	13.31	13.07	141,500
05 Mar 2024	13.55	13.59	13.37	13.38	13.14	155,300
04 Mar 2024	13.47	13.55	13.47	13.55	13.30	133,200
01 Mar 2024	13.40	13.52	13.40	13.48	13.24	153,900
29 Feb 2024	13.33	13.42	13.27	13.39	13.15	187,200
28 Feb 2024	13.14	13.26	13.12	13.26	13.02	118,000
27 Feb 2024	12.99	13.15	12.99	13.15	12.91	101,400
26 Feb 2024	12.97	13.03	12.93	12.98	12.75	99,900
23 Feb 2024	12.90	12.96	12.88	12.95	12.72	102,600
22 Feb 2024	12.93	12.95	12.82	12.84	12.61	184,100
21 Feb 2024	12.81	12.85	12.81	12.85	12.62	142,300
20 Feb 2024	12.82	12.87	12.82	12.84	12.61	97,400
16 Feb 2024	12.86	12.89	12.79	12.87	12.64	126,000
15 Feb 2024	12.76	12.88	12.76	12.87	12.64	166,900
15 Feb 2024	0.122 Dividend
14 Feb 2024	12.85	12.93	12.82	12.90	12.55	140,100
13 Feb 2024	12.80	12.84	12.79	12.82	12.47	100,500
12 Feb 2024	12.92	12.92	12.83	12.85	12.50	164,800
09 Feb 2024	12.93	12.93	12.85	12.87	12.52	124,300
08 Feb 2024	12.91	12.92	12.87	12.89	12.54	99,400
07 Feb 2024	12.90	12.91	12.87	12.89	12.54	148,900
06 Feb 2024	12.90	12.90	12.82	12.88	12.53	145,500
05 Feb 2024	12.93	12.93	12.83	12.85	12.50	115,700
02 Feb 2024	12.93	13.00	12.91	12.93	12.58	137,300
01 Feb 2024	12.91	12.99	12.91	12.97	12.61	167,000
31 Jan 2024	12.95	12.96	12.89	12.93	12.58	224,800
30 Jan 2024	12.92	13.01	12.87	12.98	12.62	135,600
29 Jan 2024	12.80	12.93	12.80	12.93	12.58	173,300
26 Jan 2024	12.62	12.78	12.62	12.78	12.43	118,300
25 Jan 2024	12.58	12.66	12.56	12.65	12.30	76,200
24 Jan 2024	12.58	12.60	12.52	12.56	12.22	219,700
23 Jan 2024	12.50	12.59	12.50	12.57	12.23	130,500
22 Jan 2024	12.47	12.51	12.47	12.51	12.17	150,700
19 Jan 2024	12.50	12.53	12.38	12.40	12.06	173,900
18 Jan 2024	12.54	12.55	12.47	12.51	12.17	156,900
17 Jan 2024	12.56	12.58	12.46	12.48	12.14	136,800
16 Jan 2024	12.64	12.70	12.47	12.56	12.22	197,700
12 Jan 2024	12.66	12.78	12.63	12.66	12.31	110,500
11 Jan 2024	12.66	12.73	12.65	12.73	12.38	140,400
11 Jan 2024	0.122 Dividend
10 Jan 2024	12.85	12.92	12.81	12.84	12.37	169,100
09 Jan 2024	12.73	12.89	12.72	12.86	12.39	180,000
08 Jan 2024	12.71	12.76	12.69	12.73	12.26	138,300
05 Jan 2024	12.68	12.74	12.67	12.70	12.23	101,300
04 Jan 2024	12.63	12.68	12.63	12.66	12.20	142,000
03 Jan 2024	12.68	12.75	12.62	12.63	12.17	103,400
02 Jan 2024	12.64	12.69	12.63	12.68	12.22	149,800
29 Dec 2023	12.58	12.60	12.53	12.57	12.11	120,400
28 Dec 2023	12.52	12.53	12.50	12.51	12.05	114,100
27 Dec 2023	12.53	12.59	12.52	12.57	12.11	189,000
26 Dec 2023	12.50	12.57	12.47	12.51	12.05	138,300
22 Dec 2023	12.56	12.61	12.47	12.50	12.04	103,500
21 Dec 2023	12.39	12.51	12.31	12.50	12.04	161,700
20 Dec 2023	12.41	12.45	12.30	12.32	11.87	153,000
19 Dec 2023	12.39	12.49	12.37	12.42	11.97	164,400
18 Dec 2023	12.46	12.46	12.39	12.41	11.96	103,100
15 Dec 2023	12.47	12.47	12.32	12.40	11.95	147,100
14 Dec 2023	12.28	12.43	12.28	12.41	11.96	137,300
14 Dec 2023	0.122 Dividend
13 Dec 2023	12.31	12.38	12.28	12.38	11.81	161,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.64800.0000(-0.00%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.69-1.24(-1.51%)

GOLD2,299.20-3.70(-0.16%)

Bitcoin AUD88,146.42-7,676.18(-8.01%)

KKR Income Opportunities Fund (KIO)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6480
0.0000(-0.00%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.69
-1.24(-1.51%)

GOLD
2,299.20
-3.70(-0.16%)

Bitcoin AUD
88,146.42
-7,676.18(-8.01%)