KKR Income Opportunities Fund (KIO) Historical Stock Data
13.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIO is down -0.30% a day on average. There have been 11 days where KKR Income Opportunities Fund closed green and 19 days where KIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 13.13 | 13.10 | ↓$0.03 (-0.23%) | 13.10 | 13.15 | 63.68K |
| 2024-12-23 | 13.05 | 13.13 | ↑$0.08 (0.61%) | 13.05 | 13.15 | 147.16K |
| 2024-12-20 | 13.05 | 13.03 | ↓$0.02 (-0.15%) | 12.88 | 13.11 | 154.78K |
| 2024-12-19 | 13.09 | 13.03 | ↓$0.06 (-0.46%) | 13.02 | 13.11 | 121.33K |
| 2024-12-18 | 13.18 | 13.06 | ↓$0.12 (-0.91%) | 13.06 | 13.23 | 237.27K |
| 2024-12-17 | 13.25 | 13.20 | ↓$0.05 (-0.38%) | 13.20 | 13.33 | 128.40K |
| 2024-12-16 | 13.43 | 13.31 | ↓$0.12 (-0.89%) | 13.22 | 13.49 | 164.43K |
| 2024-12-13 | 13.60 | 13.41 | ↓$0.19 (-1.40%) | 13.40 | 13.61 | 115.56K |
| 2024-12-12 | 13.60 | 13.60 | ↑$0.00 (0.00%) | 13.60 | 13.65 | 90.31K |
| 2024-12-11 | 13.60 | 13.62 | ↑$0.02 (0.11%) | 13.59 | 13.65 | 61.40K |
| 2024-12-10 | 13.59 | 13.58 | ↓$0.01 (-0.07%) | 13.56 | 13.67 | 84.96K |
| 2024-12-09 | 13.70 | 13.62 | ↓$0.08 (-0.58%) | 13.58 | 13.70 | 88.60K |
| 2024-12-06 | 13.77 | 13.66 | ↓$0.11 (-0.80%) | 13.66 | 13.78 | 67.89K |
| 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 |
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