KKR Income Opportunities Fund (KIO) Historical Stock Data
13.46 ↓0.06 (-0.44%)
As of May 16, 2024, 2:16pm EST.
Historical Data
In the past 30 trading days, KIO is down -0.01% a day on average. There have been 18 days where KKR Income Opportunities Fund closed green and 12 days where KIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 13.50 | 13.46 | ↓$0.04 (-0.30%) | 13.42 | 13.52 | 71.91K |
| 2024-05-15 | 13.46 | 13.52 | ↑$0.06 (0.45%) | 13.45 | 13.54 | 94.15K |
| 2024-05-14 | 13.41 | 13.42 | ↑$0.01 (0.07%) | 13.41 | 13.44 | 75.42K |
| 2024-05-13 | 13.39 | 13.40 | ↑$0.01 (0.07%) | 13.38 | 13.41 | 48.63K |
| 2024-05-10 | 13.37 | 13.38 | ↑$0.01 (0.07%) | 13.32 | 13.39 | 71.76K |
| 2024-05-09 | 13.37 | 13.32 | ↓$0.05 (-0.37%) | 13.32 | 13.39 | 81.25K |
| 2024-05-08 | 13.45 | 13.42 | ↓$0.03 (-0.22%) | 13.40 | 13.48 | 119.65K |
| 2024-05-07 | 13.50 | 13.44 | ↓$0.06 (-0.44%) | 13.42 | 13.50 | 134.85K |
| 2024-05-06 | 13.40 | 13.50 | ↑$0.09 (0.71%) | 13.38 | 13.50 | 163.02K |
| 2024-05-03 | 13.32 | 13.43 | ↑$0.11 (0.83%) | 13.32 | 13.43 | 104.29K |
| 2024-05-02 | 13.30 | 13.30 | ↑$0.00 (0.00%) | 13.26 | 13.39 | 89.28K |
| 2024-05-01 | 13.29 | 13.31 | ↑$0.02 (0.15%) | 13.28 | 13.35 | 163.28K |
| 2024-04-30 | 13.34 | 13.31 | ↓$0.03 (-0.22%) | 13.30 | 13.38 | 110.33K |
| 2024-04-29 | 13.30 | 13.34 | ↑$0.04 (0.30%) | 13.30 | 13.35 | 65.71K |
| 2024-04-26 | 13.23 | 13.32 | ↑$0.09 (0.68%) | 13.23 | 13.36 | 89.10K |
| 2024-04-25 | 13.25 | 13.21 | ↓$0.04 (-0.30%) | 13.12 | 13.27 | 199.52K |
| 2024-04-24 | 13.33 | 13.30 | ↓$0.03 (-0.23%) | 13.19 | 13.34 | 202.43K |
| 2024-04-23 | 13.37 | 13.34 | ↓$0.03 (-0.22%) | 13.29 | 13.47 | 114.61K |
| 2024-04-22 | 13.34 | 13.39 | ↑$0.05 (0.37%) | 13.31 | 13.40 | 95.07K |
| 2024-04-19 | 13.26 | 13.32 | ↑$0.06 (0.45%) | 13.23 | 13.36 | 142.94K |
| 2024-04-18 | 13.15 | 13.24 | ↑$0.09 (0.68%) | 13.14 | 13.27 | 150.56K |
| 2024-04-17 | 13.00 | 13.12 | ↑$0.12 (0.92%) | 12.97 | 13.16 | 137.97K |
| 2024-04-16 | 12.96 | 12.97 | ↑$0.01 (0.08%) | 12.91 | 13.09 | 148.52K |
| 2024-04-15 | 13.25 | 12.95 | ↓$0.30 (-2.26%) | 12.92 | 13.25 | 244.33K |
| 2024-04-12 | 13.29 | 13.17 | ↓$0.12 (-0.90%) | 13.13 | 13.32 | 145.23K |
| 2024-04-11 | 13.37 | 13.29 | ↓$0.08 (-0.60%) | 13.22 | 13.37 | 86.42K |
| 2024-04-10 | 13.46 | 13.39 | ↓$0.07 (-0.52%) | 13.36 | 13.46 | 116.21K |
| 2024-04-09 | 13.52 | 13.53 | ↑$0.01 (0.07%) | 13.47 | 13.54 | 100.05K |
| 2024-04-08 | 13.45 | 13.47 | ↑$0.02 (0.15%) | 13.42 | 13.47 | 87.93K |
| 2024-04-05 | 13.36 | 13.40 | ↑$0.04 (0.30%) | 13.33 | 13.45 | 66.81K |
Create an account or log in to view more rows.
$KIO hows short doing? Keep short pls
we need your money.
$KIO Buying more
$KIO Holding.
$KIO Bears get cremated today
$KIO starting to gap up a little
$KIO nothing drops
$KIO when's the offering?
$KIO Growth/Value
$KIO This may be your last opportunity to buy on the cheap??
$KIO see you on the moon