Advertisement
U.S. markets closed

KKR Income Opportunities Fund (KIO)

NYSE - NYSE Delayed Price. Currency in USD
13.54+0.04 (+0.30%)
At close: 04:00PM EDT
  • Dividend

    KIO announced a cash dividend of 0.122 with an ex-date of Apr. 11, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.5213.5513.4613.5413.54108,600
Mar 27, 202413.5513.5613.4513.5013.50133,500
Mar 26, 202413.4113.5013.4013.4713.47144,300
Mar 25, 202413.3713.4013.3513.3713.37124,100
Mar 22, 202413.3513.3913.3113.3513.35126,800
Mar 21, 202413.2613.3513.2513.3013.30133,200
Mar 20, 202413.1713.2413.1313.2413.24131,800
Mar 19, 202413.1913.2213.1013.1613.16136,400
Mar 18, 202413.1813.2313.1513.1813.18117,800
Mar 15, 202413.2113.2513.1713.1813.1865,900
Mar 14, 202413.3213.3613.1813.2113.21107,600
Mar 14, 20240.122 Dividend
Mar 13, 202413.5313.5313.4313.4513.33138,800
Mar 12, 202413.5313.5713.4713.5013.38138,800
Mar 11, 202413.4513.5313.3813.5213.40117,900
Mar 08, 202413.4213.4813.3713.4113.2982,200
Mar 07, 202413.3613.4313.3313.4313.3198,500
Mar 06, 202413.4713.4713.2913.3113.19141,500
Mar 05, 202413.5513.5913.3713.3813.26155,300
Mar 04, 202413.4713.5513.4713.5513.43133,200
Mar 01, 202413.4013.5213.4013.4813.36153,900
Feb 29, 202413.3313.4213.2713.3913.27187,200
Feb 28, 202413.1413.2613.1213.2613.14118,000
Feb 27, 202412.9913.1512.9913.1513.03101,400
Feb 26, 202412.9713.0312.9312.9812.8699,900
Feb 23, 202412.9012.9612.8812.9512.83102,600
Feb 22, 202412.9312.9512.8212.8412.72184,100
Feb 21, 202412.8112.8512.8112.8512.73142,300
Feb 20, 202412.8212.8712.8212.8412.7297,400
Feb 16, 202412.8612.8912.7912.8712.75126,000
Feb 15, 202412.7612.8812.7612.8712.75166,900
Feb 15, 20240.122 Dividend
Feb 14, 202412.8512.9312.8212.9012.66140,100
Feb 13, 202412.8012.8412.7912.8212.58100,500
Feb 12, 202412.9212.9212.8312.8512.61164,800
Feb 09, 202412.9312.9312.8512.8712.63124,300
Feb 08, 202412.9112.9212.8712.8912.6599,400
Feb 07, 202412.9012.9112.8712.8912.65148,900
Feb 06, 202412.9012.9012.8212.8812.64145,500
Feb 05, 202412.9312.9312.8312.8512.61115,700
Feb 02, 202412.9313.0012.9112.9312.69137,300
Feb 01, 202412.9112.9912.9112.9712.73167,000
Jan 31, 202412.9512.9612.8912.9312.69224,800
Jan 30, 202412.9213.0112.8712.9812.74135,600
Jan 29, 202412.8012.9312.8012.9312.69173,300
Jan 26, 202412.6212.7812.6212.7812.54118,300
Jan 25, 202412.5812.6612.5612.6512.4276,200
Jan 24, 202412.5812.6012.5212.5612.33219,700
Jan 23, 202412.5012.5912.5012.5712.34130,500
Jan 22, 202412.4712.5112.4712.5112.28150,700
Jan 19, 202412.5012.5312.3812.4012.17173,900
Jan 18, 202412.5412.5512.4712.5112.28156,900
Jan 17, 202412.5612.5812.4612.4812.25136,800
Jan 16, 202412.6412.7012.4712.5612.33197,700
Jan 12, 202412.6612.7812.6312.6612.43110,500
Jan 11, 202412.6612.7312.6512.7312.50140,400
Jan 11, 20240.122 Dividend
Jan 10, 202412.8512.9212.8112.8412.48169,100
Jan 09, 202412.7312.8912.7212.8612.50180,000
Jan 08, 202412.7112.7612.6912.7312.38138,300
Jan 05, 202412.6812.7412.6712.7012.35101,300
Jan 04, 202412.6312.6812.6312.6612.31142,000
Jan 03, 202412.6812.7512.6212.6312.28103,400
Jan 02, 202412.6412.6912.6312.6812.33149,800
Dec 29, 202312.5812.6012.5312.5712.22120,400
Dec 28, 202312.5212.5312.5012.5112.16114,100
Dec 27, 202312.5312.5912.5212.5712.22189,000
Dec 26, 202312.5012.5712.4712.5112.16138,300
Dec 22, 202312.5612.6112.4712.5012.15103,500
Dec 21, 202312.3912.5112.3112.5012.15161,700
Dec 20, 202312.4112.4512.3012.3211.98153,000
Dec 19, 202312.3912.4912.3712.4212.08164,400
Dec 18, 202312.4612.4612.3912.4112.07103,100
Dec 15, 202312.4712.4712.3212.4012.06147,100
Dec 14, 202312.2812.4312.2812.4112.07137,300
Dec 14, 20230.122 Dividend
Dec 13, 202312.3112.3812.2812.3811.92161,100
Dec 12, 202312.2612.2812.2212.2811.82100,700
Dec 11, 202312.3212.3312.2212.2611.80102,400
Dec 08, 202312.2812.3212.1712.2911.83150,100
Dec 07, 202312.2312.2812.1512.2811.82103,700
Dec 06, 202312.2012.2512.1712.2011.74173,400
Dec 05, 202312.1412.1912.1012.1311.68122,700
Dec 04, 202312.0912.1912.0812.1411.69175,500
Dec 01, 202312.1112.1912.0312.0911.64225,300
Nov 30, 202312.0812.1011.9612.0811.63156,900
Nov 29, 202312.0912.1311.9912.0011.55183,600
Nov 28, 202312.0012.1011.9312.0611.61113,200
Nov 27, 202312.0012.0011.9211.9611.51160,000
Nov 24, 202311.9412.0011.9212.0011.5568,300
Nov 22, 202311.9611.9611.8411.8811.44168,900
Nov 21, 202311.9211.9411.8711.9111.4787,900
Nov 20, 202311.8911.9111.8511.9111.47131,600
Nov 17, 202311.9011.9211.8611.8911.45128,100
Nov 16, 202311.8911.9011.8311.8811.44101,100
Nov 15, 202311.8811.9111.8011.8311.39165,200
Nov 14, 202311.7511.8711.7111.7911.35390,400
Nov 13, 202311.6311.6611.5811.6311.2056,800
Nov 10, 202311.6811.7011.6111.6411.2165,300
Nov 09, 202311.7411.7911.6311.6511.21105,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...