KIO - KKR Income Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201915.5415.6015.5215.5215.5245,100
Sep 19, 201915.5615.5615.4815.5515.5553,800
Sep 18, 201915.5015.5415.4915.5115.5145,000
Sep 17, 201915.4715.5415.3615.5215.5281,700
Sep 16, 201915.4515.4715.4115.4615.4642,500
Sep 13, 201915.4715.5015.3315.4715.4767,600
Sep 12, 201915.5415.5415.3015.3915.39135,200
Sep 12, 20190.125 Dividend
Sep 11, 201915.5015.5515.4515.5415.41105,200
Sep 10, 201915.4115.5015.4115.5015.3838,700
Sep 09, 201915.4115.4315.3415.4115.29101,200
Sep 06, 201915.4015.4315.3715.4115.2964,100
Sep 05, 201915.4415.4415.3715.4115.2965,200
Sep 04, 201915.2715.4415.2515.4415.32120,000
Sep 03, 201915.2015.2915.1615.2715.1581,500
Aug 30, 201915.2715.3115.1715.2815.16125,900
Aug 29, 201915.2715.3515.1615.2515.13112,000
Aug 28, 201915.2915.3315.0915.2515.13145,900
Aug 27, 201915.3315.3615.2715.3015.1894,600
Aug 26, 201915.2815.3515.2115.3215.20142,000
Aug 23, 201915.3515.4715.2115.2515.1391,900
Aug 22, 201915.4215.5315.3015.3015.1897,700
Aug 21, 201915.4915.6015.4115.4415.3268,700
Aug 20, 201915.3015.5015.3015.4815.36108,800
Aug 19, 201915.2915.3415.2615.2815.1685,500
Aug 16, 201915.1915.3215.1915.2215.1094,300
Aug 15, 201915.2915.3715.1615.1815.06100,600
Aug 14, 201915.6115.6315.2415.3015.18125,800
Aug 13, 201915.6415.7415.6015.6415.5138,500
Aug 12, 201915.6015.7415.6015.6415.5189,700
Aug 09, 201915.6415.6615.5515.6115.4890,000
Aug 08, 201915.6615.7015.5915.6115.4895,200
Aug 08, 20190.125 Dividend
Aug 07, 201915.7115.8315.7115.7815.5396,200
Aug 06, 201915.7915.8515.7315.8115.56111,300
Aug 05, 201915.7315.7915.6215.7415.49120,100
Aug 02, 201915.7315.8615.6815.8515.60126,800
Aug 01, 201915.8315.8715.7215.7515.50145,700
Jul 31, 201915.7515.8515.7215.7415.49101,100
Jul 30, 201915.7315.8115.7015.8115.5698,600
Jul 29, 201915.7215.7815.6915.7815.5397,000
Jul 26, 201915.7215.7315.6515.6915.4470,900
Jul 25, 201915.8015.8215.6315.6515.4095,400
Jul 24, 201915.7415.7615.6315.7515.50101,200
Jul 23, 201915.7015.7215.6315.7115.4664,300
Jul 22, 201915.6515.6915.6015.6215.3770,700
Jul 19, 201915.6915.7515.6015.6115.36109,400
Jul 18, 201915.7215.7315.6215.6815.43103,900
Jul 17, 201915.7215.7715.7115.7215.4776,600
Jul 16, 201915.8315.8515.6815.7115.46122,900
Jul 15, 201915.7515.7915.7015.7815.5397,800
Jul 12, 201915.7615.8115.7215.7515.5077,000
Jul 11, 201915.8215.8615.7215.7715.5299,700
Jul 11, 20190.125 Dividend
Jul 10, 201915.9415.9615.8615.9415.5695,700
Jul 09, 201915.8515.9315.7715.8515.4894,400
Jul 08, 201915.7715.8515.7115.7715.40147,700
Jul 05, 201915.7515.8615.7215.8415.4742,400
Jul 03, 201915.8415.8715.7715.8615.4948,600
Jul 02, 201915.6515.8015.6415.7515.38121,900
Jul 01, 201915.7415.8815.6815.7215.35229,900
Jun 28, 201915.8215.8815.7315.7315.36133,300
Jun 27, 201915.7415.8315.7315.8115.4468,600
Jun 26, 201915.7915.8615.7215.7915.4256,000
Jun 25, 201915.7715.7815.7015.7515.3864,700
Jun 24, 201915.8515.8615.7515.7715.4058,300
Jun 21, 201915.8515.8515.7415.8515.4894,300
Jun 20, 201915.8515.8915.7415.8215.45108,100
Jun 19, 201915.8315.8315.6715.7415.3772,000
Jun 18, 201915.8015.8015.7015.7615.3981,400
Jun 17, 201915.7215.7815.6415.7415.37102,300
Jun 14, 201915.5915.7715.5915.7415.37113,200
Jun 13, 201915.7515.7515.5615.6015.2375,400
Jun 13, 20190.125 Dividend
Jun 12, 201915.8615.8615.7115.8015.3074,300
Jun 11, 201915.8415.8715.7015.7715.28118,600
Jun 10, 201915.7515.7915.7215.7615.2786,800
Jun 07, 201915.4915.8015.4215.7215.23220,500
Jun 06, 201915.4015.5015.3615.4915.00120,700
Jun 05, 201915.3015.3915.3015.3814.9083,000
Jun 04, 201915.1315.2615.1315.2614.78127,900
Jun 03, 201915.3015.3215.0215.0514.58282,900
May 31, 201915.5815.6015.2815.3014.82215,800
May 30, 201915.7015.7615.6115.6115.1282,000
May 29, 201915.7815.8115.6815.7015.2182,200
May 28, 201915.8615.8615.7715.7715.2895,100
May 24, 201915.8515.8515.7815.7915.3062,100
May 23, 201915.8315.8515.7815.8115.3150,800
May 22, 201915.7415.9315.7315.8715.37140,000
May 21, 201915.6815.8615.6815.8315.33131,400
May 20, 201915.6015.6915.6015.6715.1889,100
May 17, 201915.6815.7615.6215.6515.1689,100
May 16, 201915.6715.7515.6615.6815.1992,000
May 15, 201915.5815.7015.5815.6715.18114,600
May 14, 201915.5915.7515.5815.6615.1763,100
May 13, 201915.7015.7115.5215.5915.10106,000
May 10, 201915.7215.7415.5615.7315.24101,500
May 09, 201915.9315.9415.7115.7715.28120,300
May 09, 20190.125 Dividend
May 08, 201915.9516.0815.9516.0015.38149,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...