NYSE - Nasdaq Real Time Price USD

KKR Income Opportunities Fund (KIO)

Compare
11.08
-0.22
(-1.96%)
As of 2:04:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202511.0011.1910.6911.0811.08372,136
Apr 4, 202511.6211.8811.2511.3011.30774,200
Apr 3, 202512.1612.1711.9612.0212.02276,900
Apr 2, 202512.2012.2212.1512.2212.22207,900
Apr 1, 202512.2412.2612.1812.2012.20210,600
Mar 31, 202512.3012.3312.2212.2912.29248,600
Mar 28, 202512.3312.3512.2412.3212.32163,700
Mar 27, 202512.3112.3612.2812.3312.33164,200
Mar 26, 202512.3712.3812.3112.3312.33129,300
Mar 25, 202512.3612.3912.3412.3612.36215,700
Mar 24, 202512.3812.3912.3212.3412.34201,800
Mar 21, 202512.3212.3612.2612.3312.33104,600
Mar 20, 202512.2312.3312.2212.3212.32236,900
Mar 19, 202512.2012.2712.2012.2612.26169,200
Mar 18, 202512.1812.1912.1612.1812.18194,400
Mar 17, 202512.1812.2012.1512.1612.16203,600
Mar 14, 2025 0.12 Dividend
Mar 14, 202512.1912.2012.1212.2012.20253,200
Mar 13, 202512.2912.3012.2312.2412.12237,200
Mar 12, 202512.2412.3012.2412.2912.17174,300
Mar 11, 202512.2312.3412.2112.2112.09226,400
Mar 10, 202512.2912.3112.2212.2512.13389,600
Mar 7, 202512.3412.3612.3012.3412.22302,700
Mar 6, 202512.3612.3712.3212.3712.25236,400
Mar 5, 202512.3812.4412.3412.3812.26322,300
Mar 4, 202512.4012.4312.3112.4212.30387,100
Mar 3, 202512.4612.4912.3812.4112.29388,600
Feb 28, 202512.4512.4912.3812.4412.32381,500
Feb 27, 202512.5112.5612.4112.4212.30320,600
Feb 26, 202512.5712.6512.5112.5612.43448,100
Feb 25, 202512.7312.7312.5712.5812.45438,800
Feb 24, 202512.6712.7312.6512.6812.55634,600
Feb 21, 202512.6812.7112.6412.6412.51266,500
Feb 20, 202512.6712.7012.6412.6812.55339,300
Feb 19, 202512.6712.7312.6612.6912.56249,500
Feb 18, 202512.7112.7412.6612.6812.55403,300
Feb 14, 202512.7512.7612.6812.7212.59273,700
Feb 13, 202512.8612.8612.7612.7612.63130,500
Feb 12, 202512.7812.8912.7812.8812.75134,700
Feb 11, 202512.8512.9512.8112.8712.74247,400
Feb 10, 202512.8312.8612.7712.8612.73200,900
Feb 7, 202512.7812.8812.7512.7612.63372,100
Feb 6, 2025 0.12 Dividend
Feb 6, 202512.8912.9312.7912.7912.66182,500
Feb 5, 202512.9112.9812.8612.9512.70273,100
Feb 4, 202512.7812.8612.7012.8612.61227,800
Feb 3, 202512.5612.7112.5412.7112.46196,500
Jan 31, 202512.6812.8012.6212.6312.39360,300
Jan 30, 202512.7312.7412.5612.6312.39418,700
Jan 29, 202512.7012.7412.6212.6712.43310,400
Jan 28, 202512.6812.7912.5612.7512.50332,500
Jan 27, 202512.9612.9612.5912.7012.45385,000
Jan 24, 202513.0013.0712.9512.9612.71224,000
Jan 23, 202513.0713.0812.9912.9912.74229,100
Jan 22, 202513.1113.1613.0413.0612.81166,000
Jan 21, 202513.1113.1413.0513.1212.87157,200
Jan 17, 202513.1513.1813.0213.0212.77239,700
Jan 16, 202513.2813.3613.1313.1312.88231,200
Jan 15, 202513.3313.4113.1913.3413.08175,900
Jan 14, 202513.3713.4313.3113.3213.0667,500
Jan 13, 202513.4013.4713.3313.3713.11102,600
Jan 10, 2025 0.12 Dividend
Jan 10, 202513.4313.5413.3813.4813.22120,400
Jan 8, 202513.5913.6313.5113.6013.2291,800
Jan 7, 202513.5713.6713.5113.5713.1999,100
Jan 6, 202513.4213.5613.4113.5313.15208,500
Jan 3, 202513.4213.5713.4113.4413.06158,200
Jan 2, 202513.3613.4713.3413.4313.05102,300
Dec 31, 202413.4813.4813.3013.3813.00107,800
Dec 30, 202413.2113.3213.1813.3012.93100,300
Dec 27, 202413.2713.3613.1513.2012.83139,600
Dec 26, 202413.1513.2713.1113.2712.90139,400
Dec 24, 202413.1313.1513.1013.1012.7363,700
Dec 23, 202413.0513.1513.0513.1312.76147,400
Dec 20, 202413.0513.1112.8813.0312.66154,800
Dec 19, 202413.0913.1113.0213.0312.66121,300
Dec 18, 202413.1813.2313.0613.0612.69237,300
Dec 17, 202413.2513.3313.2013.2012.83128,400
Dec 16, 202413.4313.4913.2213.3112.94164,400
Dec 13, 2024 0.12 Dividend
Dec 13, 202413.6013.6113.4013.4113.03115,600
Dec 12, 202413.6013.6513.6013.6013.1090,300
Dec 11, 202413.6013.6513.5913.6213.1261,400
Dec 10, 202413.5913.6713.5613.5813.0885,000
Dec 9, 202413.7013.7013.5813.6213.1288,600
Dec 6, 202413.7713.7813.6613.6613.1667,900
Dec 5, 202413.6313.7513.5813.7013.20152,500
Dec 4, 202413.6113.6213.5013.5413.04138,500
Dec 3, 202413.5713.5913.5013.5913.0992,300
Dec 2, 202413.4013.4913.3613.4512.95235,300
Nov 29, 202413.4613.4613.3713.3912.90147,400
Nov 27, 202413.3513.3813.2713.3712.88113,100
Nov 26, 202413.3813.3813.2713.2812.79108,300
Nov 25, 202413.3713.4313.3213.3812.89185,900
Nov 22, 202413.4113.4813.3013.3012.81192,600
Nov 21, 202413.4813.4913.4113.4312.9494,700
Nov 20, 202413.4013.4513.3913.4412.9578,600
Nov 19, 202413.3013.4113.2713.4112.92120,700
Nov 18, 202413.2213.3113.1513.3112.82129,300
Nov 15, 202413.2413.2713.0413.1812.69251,100
Nov 14, 202413.3013.3513.2713.2812.79128,200
Nov 13, 202413.6613.6613.3013.3012.81580,900
Nov 12, 202413.7713.8113.6613.6813.18127,400
Nov 11, 202413.7813.8713.7413.7713.2685,400
Nov 8, 2024 0.12 Dividend
Nov 8, 202413.6913.7913.6513.7813.27126,300
Nov 7, 202413.7213.8413.6813.7913.16147,000
Nov 6, 202413.8013.8513.6313.6813.06376,100
Nov 5, 202413.7813.8713.7413.7513.1398,900
Nov 4, 202413.8513.9213.8213.8213.19151,700
Nov 1, 202413.9314.0013.8613.8813.25136,900
Oct 31, 202414.0414.0613.9013.9513.32103,100
Oct 30, 202413.9514.0513.8714.0213.38212,500
Oct 29, 202413.8914.0513.8413.9513.32123,300
Oct 28, 202413.9813.9913.8613.8713.24148,300
Oct 25, 202414.0214.0513.9013.9113.28256,500
Oct 24, 202414.0714.1413.9914.0113.37223,700
Oct 23, 202414.1514.1814.0714.0713.43119,400
Oct 22, 202414.1614.2714.1514.1713.53174,100
Oct 21, 202414.2414.2914.1514.1813.54246,200
Oct 18, 202414.4914.4914.2714.2913.64233,300
Oct 17, 202414.5814.5914.4814.5013.84105,500
Oct 16, 202414.5414.6114.4714.5613.90106,700
Oct 15, 202414.6514.6614.5114.5413.88137,700
Oct 14, 202414.7214.7214.5814.5813.92143,800
Oct 11, 2024 0.12 Dividend
Oct 11, 202414.8314.8614.6714.7214.05206,400
Oct 10, 202414.9715.0914.8915.0014.20472,700
Oct 9, 202414.7515.0514.6915.0414.24353,900
Oct 8, 202414.8715.0214.8714.9814.18127,200
Oct 7, 202414.8014.9414.7014.9014.11193,800
Oct 4, 202414.6914.8014.6714.7713.9991,200
Oct 3, 202414.7014.8114.6614.7113.9365,600
Oct 2, 202414.7014.7614.6814.7113.9358,300
Oct 1, 202414.7614.8214.7014.7013.9275,400
Sep 30, 202414.8314.8914.7414.7613.98118,600
Sep 27, 202414.7314.8214.7114.7914.0064,200
Sep 26, 202414.7514.7814.7214.7313.9545,000
Sep 25, 202414.8014.8214.7114.7113.9385,000
Sep 24, 202414.7314.8414.6814.8014.0193,400
Sep 23, 202414.7414.7814.6914.7313.9579,100
Sep 20, 202414.7514.8014.7214.7814.0076,900
Sep 19, 202414.6714.8314.6014.7213.94168,500
Sep 18, 202414.5214.6514.4514.5813.81185,900
Sep 17, 202414.5114.5714.4314.4713.70121,400
Sep 16, 202414.5514.5614.3914.5213.75107,300
Sep 13, 2024 0.12 Dividend
Sep 13, 202414.5314.5514.4714.5013.7360,200
Sep 12, 202414.6814.6814.5914.6013.71145,600
Sep 11, 202414.6314.7014.5014.6813.78225,200
Sep 10, 202414.6814.6914.5714.6013.71187,000
Sep 9, 202414.5714.6714.5614.6613.7776,200
Sep 6, 202414.6014.6514.4814.5513.66114,700
Sep 5, 202414.5214.6514.5214.5813.6972,500
Sep 4, 202414.3814.5514.3814.5113.6292,000
Sep 3, 202414.6014.6814.3714.4213.54181,900
Aug 30, 202414.7014.7014.6014.6113.72169,500
Aug 29, 202414.4714.6714.4714.6213.73137,500
Aug 28, 202414.5014.5514.4714.4713.5974,900
Aug 27, 202414.4214.5514.3514.5013.62141,300
Aug 26, 202414.4514.4514.3614.4013.5250,800
Aug 23, 202414.3114.4314.3014.3813.5063,100
Aug 22, 202414.3214.3414.2514.2513.3849,600
Aug 21, 202414.2414.3814.2314.3413.4779,900
Aug 20, 202414.3414.3414.2214.2313.3675,900
Aug 19, 202414.2814.3314.2314.3013.4383,400
Aug 16, 202414.2414.3214.2314.2313.3677,100
Aug 15, 202414.1814.2714.1514.2413.3757,900
Aug 14, 202414.1114.1714.1114.1413.2869,600
Aug 13, 202414.0814.1414.0714.1013.2467,500
Aug 12, 202414.0514.1114.0314.0713.2158,900
Aug 9, 2024 0.12 Dividend
Aug 9, 202414.0014.0713.9814.0413.1856,800
Aug 8, 202414.1114.1214.0314.0913.12140,800
Aug 7, 202414.1814.1814.0114.0313.06186,300
Aug 6, 202413.9814.1513.9014.1013.13209,900
Aug 5, 202413.9114.0013.8613.8912.93144,600
Aug 2, 202414.2714.3014.1114.1713.19148,700
Aug 1, 202414.3814.4214.2414.3213.33125,600
Jul 31, 202414.3014.4514.3014.3813.39144,400
Jul 30, 202414.1414.2214.1414.1913.21123,400
Jul 29, 202414.0414.1314.0414.0713.1074,300
Jul 26, 202414.0714.0813.9914.0613.0952,900
Jul 25, 202413.9714.0513.8313.9612.99123,400
Jul 24, 202414.0014.0013.9113.9112.95111,200
Jul 23, 202414.0514.1714.0114.0413.07112,500
Jul 22, 202414.0014.0813.9014.0313.06107,200
Jul 19, 202413.8413.9613.7313.9412.98458,100
Jul 18, 202413.9514.0613.7813.7912.84169,600
Jul 17, 202414.0014.0213.8813.9412.98145,400
Jul 16, 202414.0914.2214.0214.0213.05162,600
Jul 15, 202414.0114.1613.9714.0913.12142,400
Jul 12, 2024 0.12 Dividend
Jul 12, 202413.9314.1113.9314.0113.04140,400
Jul 11, 202414.0114.1914.0114.0412.96138,900
Jul 10, 202413.9314.0613.8214.0412.96140,600
Jul 9, 202413.8013.9413.7513.8912.82115,400
Jul 8, 202413.7213.8413.7013.7712.71111,800
Jul 5, 202413.6913.7313.6713.7012.6478,700
Jul 3, 202413.6313.6913.6313.6612.61109,200
Jul 2, 202413.6513.7213.5813.6812.62177,300
Jul 1, 202413.7013.7713.6013.6012.55194,500
Jun 28, 202413.7613.7713.6913.7012.6495,900
Jun 27, 202413.7013.7313.6213.6712.61106,000
Jun 26, 202413.5313.7213.5213.6512.60112,900
Jun 25, 202413.5313.5413.5013.5212.48134,700
Jun 24, 202413.5213.5513.5013.5012.4674,800
Jun 21, 202413.5813.6413.5213.5212.4883,800
Jun 20, 202413.5913.7313.5713.5912.54102,300
Jun 18, 202413.6113.6713.5613.6012.5592,500
Jun 17, 202413.5813.6813.5813.6212.57148,200
Jun 14, 2024 0.12 Dividend
Jun 14, 202413.5313.6313.5313.5912.5461,100
Jun 13, 202413.7013.7213.6413.6912.52137,200
Jun 12, 202413.6013.6613.5713.6112.4568,600
Jun 11, 202413.5113.5913.5113.5612.4062,700
Jun 10, 202413.5813.5913.5413.5612.4058,400
Jun 7, 202413.5013.5813.5013.5812.4255,800
Jun 6, 202413.5613.5713.4913.5412.3864,100
Jun 5, 202413.5013.5813.4713.5612.40151,400
Jun 4, 202413.4813.5113.3313.4312.28135,900
Jun 3, 202413.3913.4613.3513.4512.30103,500
May 31, 202413.3813.3813.3013.3712.2390,800
May 30, 202413.2113.3213.1613.3012.16110,300
May 29, 202413.1913.2713.1613.1712.04128,100
May 28, 202413.3813.4013.3013.3012.16113,600
May 24, 202413.4513.4713.3713.4012.25104,800
May 23, 202413.4613.5013.3913.3912.2575,700
May 22, 202413.4913.5013.4613.4612.3137,300
May 21, 202413.5013.5013.4413.4612.31163,000
May 20, 202413.4913.4913.4413.4812.3351,800
May 17, 202413.4913.4913.4213.4412.2948,500
May 16, 202413.5013.5213.4213.4612.3171,900
May 15, 202413.4613.5413.4513.5212.3694,800
May 14, 202413.4113.4413.4113.4212.2775,400
May 13, 202413.3913.4113.3813.4012.2548,600
May 10, 202413.3713.3913.3213.3812.2471,800
May 9, 2024 0.12 Dividend
May 9, 202413.3713.3913.3213.3212.1881,200
May 8, 202413.4513.4813.4013.4212.16119,700
May 7, 202413.5013.5013.4213.4412.18134,800
May 6, 202413.4013.5013.3813.5012.23163,000
May 3, 202413.3213.4313.3213.4312.17104,400
May 2, 202413.3013.3913.2613.3012.0589,300
May 1, 202413.2913.3513.2813.3112.06163,300
Apr 30, 202413.3413.3813.3013.3112.06110,300
Apr 29, 202413.3013.3513.3013.3412.0965,700
Apr 26, 202413.2313.3613.2313.3212.0789,100
Apr 25, 202413.2513.2713.1113.2111.97199,500
Apr 24, 202413.3313.3413.1913.3012.05202,400
Apr 23, 202413.3713.4713.2913.3412.09115,000
Apr 22, 202413.3413.4013.3113.3912.1395,200
Apr 19, 202413.2613.3613.2313.3212.07142,900
Apr 18, 202413.1513.2713.1413.2412.00150,600
Apr 17, 202413.0013.1612.9713.1211.89138,200
Apr 16, 202412.9613.0912.9112.9711.75148,500
Apr 15, 202413.2513.2612.9212.9511.74244,300
Apr 12, 202413.2913.3213.1313.1711.94145,200
Apr 11, 2024 0.12 Dividend
Apr 11, 202413.3713.3713.2213.2912.0486,400
Apr 10, 202413.4613.4613.3613.3912.02116,700
Apr 9, 202413.5213.5413.4713.5312.15100,100
Apr 8, 202413.4513.4713.4213.4712.1087,900

Related Tickers

BGX Blackstone / GSO Long-Short Credit Income Fund
11.06
-3.07%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
12.43
-2.74%
 
BGH Barings Global Short Duration High Yield Fund
13.52
-2.17%
 
BGB Blackstone Strategic Credit 2027 Term Fund
10.87
-2.95%
 
ISD PGIM High Yield Bond Fund, Inc.
12.74
-2.75%
 
GHY PGIM Global High Yield Fund, Inc
11.85
-2.57%
 
BRW Saba Capital Income & Opportunities Fund
7.20
-0.96%
 
NIE Virtus Equity & Convertible Income Fund
19.82
-0.97%
 
CCIF Carlyle Credit Income Fund
6.66
+0.83%
 
JRI Nuveen Real Asset Income and Growth Fund
11.36
-5.00%