KKR Income Opportunities Fund (KIO) Historical Stock Data
13.70 ↑0.16 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIO is down -0.20% a day on average. There have been 12 days where KKR Income Opportunities Fund closed green and 18 days where KIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 13.63 | 13.70 | ↑$0.07 (0.51%) | 13.58 | 13.75 | 152.47K |
| 2024-12-04 | 13.61 | 13.54 | ↓$0.07 (-0.55%) | 13.50 | 13.62 | 138.46K |
| 2024-12-03 | 13.57 | 13.59 | ↑$0.02 (0.15%) | 13.50 | 13.59 | 92.25K |
| 2024-12-02 | 13.40 | 13.45 | ↑$0.05 (0.37%) | 13.36 | 13.49 | 235.31K |
| 2024-11-29 | 13.46 | 13.39 | ↓$0.07 (-0.52%) | 13.37 | 13.46 | 147.41K |
| 2024-11-27 | 13.35 | 13.37 | ↑$0.02 (0.15%) | 13.27 | 13.38 | 113.07K |
| 2024-11-26 | 13.38 | 13.28 | ↓$0.10 (-0.75%) | 13.27 | 13.38 | 108.30K |
| 2024-11-25 | 13.37 | 13.38 | ↑$0.01 (0.07%) | 13.32 | 13.43 | 185.86K |
| 2024-11-22 | 13.41 | 13.30 | ↓$0.11 (-0.82%) | 13.30 | 13.48 | 192.57K |
| 2024-11-21 | 13.48 | 13.43 | ↓$0.05 (-0.37%) | 13.41 | 13.49 | 94.14K |
| 2024-11-20 | 13.40 | 13.44 | ↑$0.04 (0.30%) | 13.39 | 13.45 | 78.59K |
| 2024-11-19 | 13.30 | 13.41 | ↑$0.11 (0.83%) | 13.27 | 13.41 | 120.71K |
| 2024-11-18 | 13.22 | 13.31 | ↑$0.09 (0.68%) | 13.15 | 13.31 | 129.26K |
| 2024-11-15 | 13.24 | 13.18 | ↓$0.06 (-0.45%) | 13.04 | 13.27 | 251.06K |
| 2024-11-14 | 13.30 | 13.28 | ↓$0.02 (-0.15%) | 13.27 | 13.35 | 128.19K |
| 2024-11-13 | 13.66 | 13.30 | ↓$0.36 (-2.64%) | 13.30 | 13.66 | 580.93K |
| 2024-11-12 | 13.77 | 13.68 | ↓$0.09 (-0.65%) | 13.66 | 13.81 | 127.40K |
| 2024-11-11 | 13.78 | 13.77 | ↓$0.01 (-0.07%) | 13.74 | 13.87 | 85.44K |
| 2024-11-08 | 13.69 | 13.78 | ↑$0.09 (0.66%) | 13.65 | 13.79 | 126.25K |
| 2024-11-07 | 13.72 | 13.79 | ↑$0.06 (0.47%) | 13.68 | 13.84 | 146.99K |
| 2024-11-06 | 13.80 | 13.68 | ↓$0.12 (-0.87%) | 13.63 | 13.84 | 376.13K |
| 2024-11-05 | 13.78 | 13.75 | ↓$0.03 (-0.22%) | 13.74 | 13.87 | 98.90K |
| 2024-11-04 | 13.85 | 13.82 | ↓$0.03 (-0.22%) | 13.82 | 13.92 | 151.67K |
| 2024-11-01 | 13.93 | 13.88 | ↓$0.05 (-0.36%) | 13.86 | 14.00 | 136.22K |
| 2024-10-31 | 14.04 | 13.95 | ↓$0.09 (-0.64%) | 13.90 | 14.06 | 103.06K |
| 2024-10-30 | 13.95 | 14.02 | ↑$0.07 (0.50%) | 13.87 | 14.05 | 212.49K |
| 2024-10-29 | 13.89 | 13.95 | ↑$0.06 (0.43%) | 13.84 | 14.05 | 123.33K |
| 2024-10-28 | 13.98 | 13.87 | ↓$0.11 (-0.79%) | 13.86 | 13.99 | 148.26K |
| 2024-10-25 | 14.02 | 13.91 | ↓$0.11 (-0.78%) | 13.90 | 14.05 | 256.46K |
| 2024-10-24 | 14.07 | 14.01 | ↓$0.06 (-0.43%) | 13.99 | 14.14 | 223.74K |
Create an account or log in to view more rows.
$KIO hold
$KIO LOL
$KIO very normal lol sike
$KIO buying this dip
$KIO 5 minute looks sexy
$KIO volume is almost nonexistent
$KIO hows short doing? Keep short pls
we need your money.
$KIO Buying more
$KIO Holding.
$KIO Bears get cremated today