KKR Income Opportunities Fund (KIO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.249910746162 | 14.005 | 14.17 | 13.74 | 195235 | 13.93705042 | CS |
| 4 | 0.51 | 3.76940133038 | 13.53 | 14.22 | 13.52 | 147512 | 13.86805057 | CS |
| 12 | 0.75 | 5.64334085779 | 13.29 | 14.22 | 13.16 | 112970 | 13.63778785 | CS |
| 26 | 1.46 | 11.6057233704 | 12.58 | 14.22 | 12.52 | 121414 | 13.35993468 | CS |
| 52 | 2.29 | 19.4893617021 | 11.75 | 14.22 | 11.02 | 130188 | 12.6508369 | CS |
| 156 | -2.27 | -13.9178418148 | 16.31 | 17.05 | 10.29 | 112876 | 12.54372629 | CS |
| 260 | -1.7 | -10.8005082592 | 15.74 | 17.05 | 8.3601 | 109131 | 13.04729784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 14.04 | -0.01 | -0.07 | 14.05 | 14.17 | 14.01 | 112535 |
| 1721688000 | 14.05 | 0.11 | 0.79 | 14 | 14.08 | 13.9 | 102764 |
| 1721428800 | 13.94 | 0.15 | 1.09 | 13.7486 | 13.96 | 13.74 | 455129 |
| 1721342400 | 13.79 | -0.15 | -1.08 | 13.95 | 14.06 | 13.78 | 169579 |
| 1721256000 | 13.94 | -0.08 | -0.57 | 14.005 | 14.02 | 13.88 | 136168 |
| 1721169600 | 14.02 | -0.07 | -0.50 | 14.09 | 14.22 | 14.02 | 162999 |
| 1721083200 | 14.09 | 0.08 | 0.57 | 14.01 | 14.16 | 13.97 | 142444 |
| 1720824000 | 14.01 | -0.03 | -0.21 | 13.93 | 14.11 | 13.93 | 140435 |
| 1720737600 | 14.04 | 0 | 0.00 | 14.01 | 14.1893 | 14.01 | 138256 |
| 1720651200 | 14.04 | 0.15 | 1.08 | 13.93 | 14.06 | 13.8226 | 140558 |
| 1720564800 | 13.89 | 0.12 | 0.87 | 13.8 | 13.94 | 13.75 | 115351 |
| 1720478400 | 13.77 | 0.07 | 0.51 | 13.72 | 13.84 | 13.7 | 111846 |
| 1720219200 | 13.7 | 0.04 | 0.29 | 13.69 | 13.73 | 13.66 | 78729 |
| 1720040640 | 13.66 | -0.02 | -0.15 | 13.63 | 13.69 | 13.63 | 109239 |
| 1719960000 | 13.68 | 0.08 | 0.59 | 13.65 | 13.72 | 13.58 | 177330 |
| 1719873600 | 13.6 | -0.1 | -0.73 | 13.7 | 13.77 | 13.6 | 194490 |
| 1719614400 | 13.7 | 0.03 | 0.22 | 13.76 | 13.77 | 13.69 | 95937 |
| 1719528000 | 13.67 | 0.02 | 0.15 | 13.7 | 13.73 | 13.6181 | 105999 |
| 1719441600 | 13.65 | 0.13 | 0.96 | 13.53 | 13.72 | 13.52 | 112944 |
| 1719355200 | 13.52 | 0.02 | 0.15 | 13.53 | 13.54 | 13.5 | 134719 |
| 1719268800 | 13.5 | -0.02 | -0.15 | 13.52 | 13.55 | 13.5 | 74758 |
| 1719009600 | 13.52 | -0.07 | -0.52 | 13.58 | 13.64 | 13.52 | 83810 |
| 1718923200 | 13.59 | -0.01 | -0.07 | 13.59 | 13.73 | 13.57 | 103295 |
| 1718750400 | 13.6 | -0.02 | -0.15 | 13.61 | 13.67 | 13.56 | 92524 |
| 1718664000 | 13.62 | 0.03 | 0.22 | 13.58 | 13.68 | 13.58 | 148188 |
| 1718404800 | 13.59 | -0.1 | -0.73 | 13.53 | 13.63 | 13.53 | 61084 |
| 1718318400 | 13.69 | 0.08 | 0.59 | 13.7 | 13.72 | 13.64 | 137242 |
| 1718232000 | 13.61 | 0.05 | 0.37 | 13.5954 | 13.6567 | 13.5652 | 66313 |
| 1718145600 | 13.56 | 0 | 0.00 | 13.56 | 13.59 | 13.51 | 62728 |
| 1718059200 | 13.56 | -0.02 | -0.15 | 13.58 | 13.59 | 13.54 | 58446 |
| 1717800000 | 13.58 | 0.04 | 0.30 | 13.52 | 13.58 | 13.5 | 55207 |
| 1717713600 | 13.54 | -0.02 | -0.15 | 13.56 | 13.565 | 13.49 | 64094 |
| 1717627200 | 13.56 | 0.13 | 0.97 | 13.5 | 13.575 | 13.465 | 151445 |
| 1717540800 | 13.43 | -0.02 | -0.15 | 13.48 | 13.51 | 13.325 | 135859 |
| 1717454400 | 13.45 | 0.08 | 0.60 | 13.39 | 13.46 | 13.3457 | 103489 |
| 1717195200 | 13.37 | 0.07 | 0.53 | 13.38 | 13.38 | 13.3034 | 90818 |
| 1717108800 | 13.3 | 0.13 | 0.99 | 13.21 | 13.32 | 13.16 | 110276 |
| 1717022400 | 13.17 | -0.13 | -0.98 | 13.19 | 13.2733 | 13.16 | 128123 |
| 1716936000 | 13.3 | -0.1 | -0.75 | 13.3776 | 13.4 | 13.3 | 84443 |
| 1716590400 | 13.4 | 0.01 | 0.07 | 13.45 | 13.47 | 13.3707 | 104759 |
| 1716504000 | 13.39 | -0.07 | -0.52 | 13.46 | 13.4999 | 13.39 | 66141 |
| 1716417600 | 13.46 | 0 | 0.00 | 13.49 | 13.5 | 13.46 | 37255 |
| 1716331200 | 13.46 | -0.02 | -0.15 | 13.5 | 13.5 | 13.44 | 162957 |
| 1716244800 | 13.48 | 0.04 | 0.30 | 13.49 | 13.49 | 13.435 | 51766 |
| 1715985600 | 13.44 | -0.02 | -0.15 | 13.49 | 13.49 | 13.42 | 48541 |
| 1715899200 | 13.46 | -0.06 | -0.44 | 13.5 | 13.515 | 13.42 | 71941 |
| 1715812800 | 13.52 | 0.1 | 0.75 | 13.46 | 13.535 | 13.45 | 94788 |
| 1715726400 | 13.42 | 0.02 | 0.15 | 13.41 | 13.44 | 13.408 | 75417 |
| 1715640000 | 13.4 | 0.02 | 0.15 | 13.39 | 13.41 | 13.375 | 48625 |
| 1715380800 | 13.38 | 0.06 | 0.45 | 13.37 | 13.39 | 13.32 | 71757 |
| 1715294400 | 13.32 | -0.1 | -0.75 | 13.37 | 13.385 | 13.32 | 81248 |
| 1715208000 | 13.42 | -0.02 | -0.15 | 13.44 | 13.4848 | 13.4 | 119650 |
| 1715121600 | 13.44 | -0.06 | -0.41 | 13.5 | 13.5 | 13.42 | 134846 |
| 1715035200 | 13.495 | 0.06 | 0.48 | 13.4 | 13.5 | 13.38 | 163019 |
| 1714776000 | 13.43 | 0.13 | 0.98 | 13.32 | 13.43 | 13.32 | 104393 |
| 1714689600 | 13.3 | -0.01 | -0.08 | 13.3 | 13.39 | 13.26 | 89284 |
| 1714603200 | 13.31 | 0 | 0.00 | 13.29 | 13.3544 | 13.28 | 163284 |
| 1714516800 | 13.31 | -0.03 | -0.22 | 13.34 | 13.38 | 13.3 | 110325 |
| 1714430400 | 13.34 | 0.02 | 0.15 | 13.3 | 13.35 | 13.295 | 65706 |
| 1714171200 | 13.32 | 0.11 | 0.83 | 13.23 | 13.36 | 13.23 | 89101 |
| 1714084800 | 13.21 | -0.09 | -0.68 | 13.242 | 13.252 | 13.11 | 194857 |
| 1713998400 | 13.3 | -0.04 | -0.30 | 13.33 | 13.35 | 13.19 | 202434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
