S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

KIO KKR Income Opportunities Fund

13.48

0.00 (0.00%)

Pre Market

Last Updated: 03:05:22

Delayed by 15 minutes

KIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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%	13.242	13.252	13.11	194,857
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%	12.95	13.05	12.91	132,693
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%	13.41	13.46	13.36	112,976
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	13.36	65,823
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	72,357
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	13.2393	13.17	64,669
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
Mar 04 2024	13.55	0.07	0.52%	13.47	13.5546	13.47	133,143
Mar 01 2024	13.48	0.09	0.67%	13.40	13.515	13.40	153,877
Feb 29 2024	13.39	0.13	0.98%	13.33	13.42	13.274	187,170
Feb 28 2024	13.26	0.11	0.84%	13.14	13.26	13.12	118,035
Feb 27 2024	13.15	0.17	1.31%	12.99	13.15	12.98	101,413
Feb 26 2024	12.98	0.03	0.23%	12.97	13.0299	12.93	99,860
Feb 23 2024	12.95	0.11	0.86%	12.90	12.96	12.88	102,605
Feb 22 2024	12.84	-0.01	-0.08%	12.93	12.9476	12.82	184,139
Feb 21 2024	12.85	0.01	0.08%	12.81	12.85	12.81	142,250

KKR Income Opportunities

Wayne Savings Bancshares (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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