KIO - KKR Income Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 202010.0710.169.8510.0110.01126,100
Apr. 01, 202010.2310.239.909.939.93205,700
Mar. 31, 202010.1210.6610.1210.6610.66458,300
Mar. 30, 202010.1210.249.9510.0410.04290,700
Mar. 27, 202010.2310.379.8310.2010.20228,600
Mar. 26, 202010.6010.8310.2010.5810.58282,300
Mar. 25, 20209.7310.999.7010.4910.49172,000
Mar. 24, 20209.9410.169.569.859.85250,100
Mar. 23, 202010.1710.429.369.709.70415,500
Mar. 20, 20209.3510.649.3510.2610.26336,900
Mar. 19, 20208.689.578.369.209.20349,000
Mar. 18, 202011.0511.058.979.069.06731,800
Mar. 17, 202011.0811.6110.5011.2811.28351,300
Mar. 16, 202010.4211.6110.4211.2811.28316,600
Mar. 13, 202012.5712.6812.2612.5612.56187,300
Mar. 12, 202013.0713.0710.7212.2512.25628,800
Mar. 12, 20200.125 Dividend
Mar. 11, 202013.7614.0513.5213.6913.56134,600
Mar. 10, 202014.4014.5013.9214.1113.98164,300
Mar. 09, 202014.7014.7013.8714.1514.02182,600
Mar. 06, 202014.8515.1714.8515.1415.00134,200
Mar. 05, 202015.4315.4815.1415.2115.0796,800
Mar. 04, 202015.4815.7515.4515.5915.45154,700
Mar. 03, 202015.2315.5815.1815.2715.13269,500
Mar. 02, 202014.4015.1214.3715.1114.97299,400
Feb. 28, 202014.8414.8814.3814.3814.25337,800
Feb. 27, 202015.4715.4714.8215.1415.00249,600
Feb. 26, 202015.2515.6015.2515.5815.44112,800
Feb. 25, 202015.9616.0215.1615.2215.08291,500
Feb. 24, 202016.2016.2115.8215.9015.75138,600
Feb. 21, 202016.2816.3016.2116.2616.1148,800
Feb. 20, 202016.2116.2916.2016.2916.1498,000
Feb. 19, 202016.2116.2716.2116.2116.0665,900
Feb. 18, 202016.1916.2316.1516.2016.05131,800
Feb. 14, 202016.1316.1916.1116.1916.0468,700
Feb. 13, 202016.1616.2216.0816.1315.9894,300
Feb. 13, 20200.125 Dividend
Feb. 12, 202016.2716.3816.2616.3416.07202,300
Feb. 11, 202016.2316.2916.2316.2515.98104,300
Feb. 10, 202016.2316.2416.2016.2215.9578,100
Feb. 07, 202016.1816.2316.1616.2315.96104,600
Feb. 06, 202016.1016.1516.0916.1515.88107,600
Feb. 05, 202016.0516.1116.0116.0915.82116,900
Feb. 04, 202016.0316.0315.9416.0115.74146,500
Feb. 03, 202015.7915.8915.7915.8915.6281,600
Jan. 31, 202015.8315.8715.6715.7215.46104,500
Jan. 30, 202015.8515.8815.8015.8515.5968,700
Jan. 29, 202015.8415.9215.8215.8515.5994,200
Jan. 28, 202015.8115.8815.8115.8515.5956,000
Jan. 27, 202015.9215.9415.6815.8115.55187,600
Jan. 24, 202016.0016.0315.9315.9815.71104,200
Jan. 23, 202015.9716.0215.9316.0015.7391,100
Jan. 22, 202015.9115.9815.9015.9715.7073,900
Jan. 21, 202015.9015.9515.8415.8715.60135,300
Jan. 17, 202015.9815.9915.8515.8715.60108,100
Jan. 16, 202015.9115.9415.8915.9115.6475,200
Jan. 15, 202015.9515.9815.8815.9015.6377,900
Jan. 14, 202015.9015.9715.8615.9615.6977,700
Jan. 13, 202015.9916.0015.8815.8815.6198,000
Jan. 10, 202015.9516.0615.8915.9515.68127,900
Jan. 09, 202015.9615.9915.8515.9615.6996,400
Jan. 09, 20200.125 Dividend
Jan. 08, 202015.9716.0915.9316.0715.68123,600
Jan. 07, 202015.9815.9815.8615.9515.5682,800
Jan. 06, 202015.8515.9615.7015.9615.57172,100
Jan. 03, 202015.9715.9715.7415.8515.46107,100
Jan. 02, 202015.8015.9315.8015.9215.53113,100
Dec. 31, 201915.7015.7815.6915.7815.4076,800
Dec. 30, 201915.7215.7215.5715.7115.3398,600
Dec. 27, 201915.7315.7515.6315.7015.3254,200
Dec. 26, 201915.6815.7315.6515.7015.3270,500
Dec. 24, 201915.7115.7215.6615.6715.2932,500
Dec. 23, 201915.7015.7115.6515.7115.33141,700
Dec. 20, 201915.6315.6415.5515.6215.2484,600
Dec. 19, 201915.5315.5815.5115.5715.1948,900
Dec. 18, 201915.5915.6015.4415.4915.11111,700
Dec. 17, 201915.4915.6015.4615.5915.2193,500
Dec. 16, 201915.4415.4815.4015.4815.1056,000
Dec. 13, 201915.3715.4515.2915.3915.02124,600
Dec. 12, 201915.4015.4315.3415.3514.98154,200
Dec. 12, 20190.125 Dividend
Dec. 11, 201915.4015.5315.4015.5215.02121,900
Dec. 10, 201915.3415.4615.3215.4114.9193,800
Dec. 09, 201915.3715.4315.2515.3414.85110,500
Dec. 06, 201915.3515.3915.3015.3614.8791,800
Dec. 05, 201915.3715.4515.2915.3114.8274,800
Dec. 04, 201915.2715.4515.2715.3714.87109,500
Dec. 03, 201915.2615.3315.2215.3014.81152,300
Dec. 02, 201915.2715.3315.2315.3114.82121,000
Nov. 29, 201915.2915.3815.2915.3314.8470,300
Nov. 27, 201915.3815.4315.2915.3414.85119,500
Nov. 26, 201915.3715.5715.3315.3814.88121,300
Nov. 25, 201915.5015.5815.3715.4414.9462,300
Nov. 22, 201915.4515.6115.4115.5315.03144,600
Nov. 21, 201915.2815.5015.2215.4014.90100,000
Nov. 20, 201915.4115.4215.2815.2914.8066,400
Nov. 19, 201915.4215.4515.3415.4214.9269,000
Nov. 18, 201915.3615.4615.3015.4614.9657,100
Nov. 15, 201915.3915.4615.3515.3914.8961,900
Nov. 14, 201915.3615.4115.2815.3614.8773,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...