KIO - KKR Income Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 21, 201915.2815.5015.2215.4015.40100,000
Nov. 20, 201915.4115.4215.2815.2915.2966,400
Nov. 19, 201915.4215.4515.3415.4215.4269,000
Nov. 18, 201915.3615.4615.3015.4615.4657,100
Nov. 15, 201915.3915.4615.3515.3915.3961,900
Nov. 14, 201915.3615.4115.2815.3615.3673,300
Nov. 14, 20190.125 Dividend
Nov. 13, 201915.5415.5615.4315.4915.3657,100
Nov. 12, 201915.5115.5115.4115.4715.3560,900
Nov. 11, 201915.6315.6315.3415.4515.3397,300
Nov. 08, 201915.5015.5915.4915.5815.4577,000
Nov. 07, 201915.5815.5815.4215.5015.3768,700
Nov. 06, 201915.4715.5815.4315.5815.4585,500
Nov. 05, 201915.4215.4915.4115.4815.3680,900
Nov. 04, 201915.4315.4515.3315.4215.3075,300
Nov. 01, 201915.4315.4315.3415.4015.2860,500
Oct. 31, 201915.3015.4215.3015.3915.2758,500
Oct. 30, 201915.2715.3415.2115.3415.2243,200
Oct. 29, 201915.3115.3715.2515.2615.1450,600
Oct. 28, 201915.3315.4015.2915.2915.1781,000
Oct. 25, 201915.3215.3815.2915.3215.2052,700
Oct. 24, 201915.4015.4015.3215.3715.2535,400
Oct. 23, 201915.3815.4015.2815.3815.2645,100
Oct. 22, 201915.2015.3615.1715.3515.2380,700
Oct. 21, 201915.1615.2015.1415.1415.0245,100
Oct. 18, 201915.2015.2015.1215.1315.0175,100
Oct. 17, 201915.1815.2415.1615.2015.0890,100
Oct. 16, 201915.2915.2915.1115.2215.1086,500
Oct. 15, 201915.2215.3415.2215.3115.1970,700
Oct. 14, 201915.1115.2515.1115.1715.0579,000
Oct. 11, 201915.1715.2215.1215.1315.0186,600
Oct. 10, 201915.3315.3515.0815.1515.03138,300
Oct. 10, 20190.125 Dividend
Oct. 09, 201915.4315.4515.3815.4315.1887,200
Oct. 08, 201915.4015.4315.3515.4315.1865,900
Oct. 07, 201915.4015.5015.3315.3915.14111,400
Oct. 04, 201915.3815.5615.3815.4615.2171,700
Oct. 03, 201915.4015.4315.2815.3715.1282,800
Oct. 02, 201915.5015.5415.3515.4415.1985,100
Oct. 01, 201915.5415.5915.5115.5415.2958,000
Sep. 30, 201915.5915.6715.5215.5715.3272,200
Sep. 27, 201915.6315.6715.5415.6315.3865,800
Sep. 26, 201915.5315.6415.5115.5315.2851,300
Sep. 25, 201915.6515.6515.5115.5515.3056,300
Sep. 24, 201915.5815.6715.5315.6315.3888,300
Sep. 23, 201915.5015.6015.4515.5315.2873,500
Sep. 20, 201915.5415.6015.5215.5215.2745,100
Sep. 19, 201915.5615.5615.4815.5515.3053,800
Sep. 18, 201915.5015.5415.4915.5115.2645,000
Sep. 17, 201915.4715.5415.3615.5215.2781,700
Sep. 16, 201915.4515.4715.4115.4615.2142,500
Sep. 13, 201915.4715.5015.3315.4715.2267,600
Sep. 12, 201915.5415.5415.3015.3915.14135,200
Sep. 12, 20190.125 Dividend
Sep. 11, 201915.5015.5515.4515.5415.17105,200
Sep. 10, 201915.4115.5015.4115.5015.1338,700
Sep. 09, 201915.4115.4315.3415.4115.04101,200
Sep. 06, 201915.4015.4315.3715.4115.0464,100
Sep. 05, 201915.4415.4415.3715.4115.0465,200
Sep. 04, 201915.2715.4415.2515.4415.07120,000
Sep. 03, 201915.2015.2915.1615.2714.9081,500
Aug. 30, 201915.2715.3115.1715.2814.91125,900
Aug. 29, 201915.2715.3515.1615.2514.88112,000
Aug. 28, 201915.2915.3315.0915.2514.88145,900
Aug. 27, 201915.3315.3615.2715.3014.9394,600
Aug. 26, 201915.2815.3515.2115.3214.95142,000
Aug. 23, 201915.3515.4715.2115.2514.8891,900
Aug. 22, 201915.4215.5315.3015.3014.9397,700
Aug. 21, 201915.4915.6015.4115.4415.0768,700
Aug. 20, 201915.3015.5015.3015.4815.11108,800
Aug. 19, 201915.2915.3415.2615.2814.9185,500
Aug. 16, 201915.1915.3215.1915.2214.8594,300
Aug. 15, 201915.2915.3715.1615.1814.82100,600
Aug. 14, 201915.6115.6315.2415.3014.93125,800
Aug. 13, 201915.6415.7415.6015.6415.2638,500
Aug. 12, 201915.6015.7415.6015.6415.2689,700
Aug. 09, 201915.6415.6615.5515.6115.2490,000
Aug. 08, 201915.6615.7015.5915.6115.2495,200
Aug. 08, 20190.125 Dividend
Aug. 07, 201915.7115.8315.7115.7815.2896,200
Aug. 06, 201915.7915.8515.7315.8115.31111,300
Aug. 05, 201915.7315.7915.6215.7415.24120,100
Aug. 02, 201915.7315.8615.6815.8515.35126,800
Aug. 01, 201915.8315.8715.7215.7515.25145,700
Jul. 31, 201915.7515.8515.7215.7415.24101,100
Jul. 30, 201915.7315.8115.7015.8115.3198,600
Jul. 29, 201915.7215.7815.6915.7815.2897,000
Jul. 26, 201915.7215.7315.6515.6915.1970,900
Jul. 25, 201915.8015.8215.6315.6515.1595,400
Jul. 24, 201915.7415.7615.6315.7515.25101,200
Jul. 23, 201915.7015.7215.6315.7115.2164,300
Jul. 22, 201915.6515.6915.6015.6215.1270,700
Jul. 19, 201915.6915.7515.6015.6115.11109,400
Jul. 18, 201915.7215.7315.6215.6815.18103,900
Jul. 17, 201915.7215.7715.7115.7215.2276,600
Jul. 16, 201915.8315.8515.6815.7115.21122,900
Jul. 15, 201915.7515.7915.7015.7815.2897,800
Jul. 12, 201915.7615.8115.7215.7515.2577,000
Jul. 11, 201915.8215.8615.7215.7715.2799,700
Jul. 11, 20190.125 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...