KKR Income Opportunities Fund (KIO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -3.05286671631 | 13.43 | 13.54 | 13.065 | 139559 | 13.29705983 | CS |
| 4 | -0.03 | -0.229885057471 | 13.05 | 13.67 | 12.88 | 130094 | 13.32103001 | CS |
| 12 | -1 | -7.13266761769 | 14.02 | 14.0585 | 12.88 | 146405 | 13.46799824 | CS |
| 26 | -0.98 | -7 | 14 | 15.089 | 12.88 | 138004 | 13.97501018 | CS |
| 52 | 0.46 | 3.66242038217 | 12.56 | 15.089 | 12.38 | 129209 | 13.65356208 | CS |
| 156 | -3.54 | -21.3768115942 | 16.56 | 16.63 | 10.29 | 126042 | 12.4965804 | CS |
| 260 | -2.96 | -18.5231539424 | 15.98 | 17.05 | 8.3601 | 114114 | 12.9586913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 13.02 | -0.11 | -0.84 | 13.14 | 13.18 | 13.02 | 239680 |
| 1737070800 | 13.13 | -0.21 | -1.57 | 13.28 | 13.36 | 13.13 | 231165 |
| 1736984400 | 13.34 | 0.02 | 0.15 | 13.33 | 13.41 | 13.19 | 175851 |
| 1736898000 | 13.32 | -0.05 | -0.37 | 13.37 | 13.425 | 13.31 | 67759 |
| 1736811600 | 13.37 | -0.11 | -0.82 | 13.4 | 13.47 | 13.33 | 102602 |
| 1736552400 | 13.48 | -0.12 | -0.88 | 13.43 | 13.54 | 13.38 | 120417 |
| 1736379600 | 13.6 | 0.03 | 0.22 | 13.59 | 13.63 | 13.51 | 91755 |
| 1736293200 | 13.57 | 0.04 | 0.30 | 13.57 | 13.67 | 13.51 | 99089 |
| 1736206800 | 13.53 | 0.09 | 0.67 | 13.42 | 13.558 | 13.41 | 208529 |
| 1735947600 | 13.44 | 0.01 | 0.07 | 13.42 | 13.57 | 13.4054 | 158238 |
| 1735861200 | 13.43 | 0.05 | 0.37 | 13.36 | 13.465 | 13.3378 | 102253 |
| 1735688400 | 13.38 | 0.08 | 0.60 | 13.48 | 13.48 | 13.3 | 107766 |
| 1735602000 | 13.3 | 0.1 | 0.76 | 13.21 | 13.32 | 13.18 | 100321 |
| 1735342800 | 13.2 | -0.07 | -0.53 | 13.27 | 13.3556 | 13.15 | 139573 |
| 1735256400 | 13.27 | 0.17 | 1.30 | 13.15 | 13.27 | 13.11 | 140467 |
| 1735077840 | 13.1 | -0.03 | -0.23 | 13.13 | 13.15 | 13.1 | 63684 |
| 1734997200 | 13.13 | 0.1 | 0.77 | 13.05 | 13.15 | 13.05 | 147354 |
| 1734738000 | 13.03 | 0 | 0.00 | 13.05 | 13.11 | 12.88 | 154777 |
| 1734651600 | 13.03 | -0.03 | -0.23 | 13.09 | 13.11 | 13.02 | 121332 |
| 1734565200 | 13.06 | -0.14 | -1.06 | 13.18 | 13.23 | 13.06 | 237274 |
| 1734478800 | 13.2 | -0.11 | -0.83 | 13.25 | 13.327 | 13.2 | 128395 |
| 1734392400 | 13.31 | -0.1 | -0.75 | 13.43 | 13.49 | 13.22 | 164426 |
| 1734133200 | 13.41 | -0.19 | -1.40 | 13.6 | 13.61 | 13.4 | 115555 |
| 1734046800 | 13.6 | -0.02 | -0.11 | 13.6 | 13.65 | 13.6 | 90312 |
| 1733960400 | 13.615 | 0.04 | 0.26 | 13.6 | 13.65 | 13.59 | 61396 |
| 1733874000 | 13.58 | -0.04 | -0.29 | 13.59 | 13.67 | 13.56 | 84955 |
| 1733787600 | 13.62 | -0.04 | -0.29 | 13.7 | 13.7 | 13.58 | 88601 |
| 1733528400 | 13.66 | -0.04 | -0.29 | 13.77 | 13.7783 | 13.6589 | 67900 |
| 1733442000 | 13.7 | 0.16 | 1.22 | 13.63 | 13.75 | 13.58 | 152468 |
| 1733355600 | 13.535 | -0.06 | -0.40 | 13.61 | 13.62 | 13.5 | 138455 |
| 1733269200 | 13.59 | 0.14 | 1.04 | 13.57 | 13.59 | 13.5 | 92257 |
| 1733182800 | 13.45 | 0.06 | 0.45 | 13.4 | 13.49 | 13.36 | 235306 |
| 1732917840 | 13.39 | 0.02 | 0.15 | 13.46 | 13.46 | 13.3713 | 147408 |
| 1732750800 | 13.37 | 0.09 | 0.68 | 13.35 | 13.375 | 13.27 | 113067 |
| 1732664400 | 13.28 | -0.1 | -0.75 | 13.38 | 13.38 | 13.27 | 108299 |
| 1732578000 | 13.38 | 0.08 | 0.60 | 13.37 | 13.43 | 13.32 | 185858 |
| 1732318800 | 13.3 | -0.13 | -0.97 | 13.41 | 13.4849 | 13.3 | 192570 |
| 1732232400 | 13.43 | -0.01 | -0.07 | 13.48 | 13.4899 | 13.41 | 94138 |
| 1732146000 | 13.44 | 0.03 | 0.22 | 13.4 | 13.45 | 13.39 | 78594 |
| 1732059600 | 13.41 | 0.1 | 0.75 | 13.3 | 13.41 | 13.2672 | 120712 |
| 1731973200 | 13.31 | 0.13 | 0.99 | 13.22 | 13.31 | 13.15 | 129284 |
| 1731714000 | 13.18 | -0.1 | -0.75 | 13.24 | 13.27 | 13.04 | 251057 |
| 1731627600 | 13.28 | -0.02 | -0.15 | 13.3 | 13.35 | 13.27 | 128190 |
| 1731541200 | 13.3 | -0.38 | -2.78 | 13.66 | 13.66 | 13.3 | 580929 |
| 1731454800 | 13.68 | -0.09 | -0.65 | 13.77 | 13.8093 | 13.66 | 127397 |
| 1731368400 | 13.77 | -0.01 | -0.07 | 13.78 | 13.87 | 13.74 | 85437 |
| 1731109200 | 13.78 | -0.01 | -0.04 | 13.69 | 13.79 | 13.65 | 126252 |
| 1731022800 | 13.785 | 0.11 | 0.77 | 13.72 | 13.835 | 13.68 | 146985 |
| 1730936400 | 13.68 | -0.07 | -0.51 | 13.8 | 13.83 | 13.63 | 361882 |
| 1730850000 | 13.75 | -0.07 | -0.51 | 13.78 | 13.87 | 13.74 | 98898 |
| 1730763600 | 13.82 | -0.06 | -0.43 | 13.85 | 13.92 | 13.82 | 151671 |
| 1730500800 | 13.88 | -0.07 | -0.50 | 13.93 | 14 | 13.8595 | 136222 |
| 1730414400 | 13.95 | -0.07 | -0.50 | 14.04 | 14.0585 | 13.9 | 103056 |
| 1730328000 | 14.02 | 0.07 | 0.50 | 13.95 | 14.05 | 13.87 | 212491 |
| 1730241600 | 13.95 | 0.08 | 0.58 | 13.89 | 14.05 | 13.84 | 123329 |
| 1730155200 | 13.87 | -0.04 | -0.29 | 13.98 | 13.99 | 13.86 | 148260 |
| 1729896000 | 13.91 | -0.1 | -0.71 | 14.02 | 14.05 | 13.895 | 256463 |
| 1729809600 | 14.01 | -0.06 | -0.43 | 14.07 | 14.14 | 13.99 | 223738 |
| 1729723200 | 14.07 | -0.1 | -0.71 | 14.15 | 14.179 | 14.07 | 119383 |
| 1729636800 | 14.17 | -0.01 | -0.07 | 14.16 | 14.27 | 14.15 | 174075 |
| 1729550400 | 14.18 | -0.11 | -0.77 | 14.25 | 14.285 | 14.15 | 246234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
