KKR Income Opportunities Fund (KIO)
13.76
-0.06
(-0.43%)
USD |
NYSE |
Nov 05, 16:00
13.76
0.00 (0.00%)
After-Hours: 16:14
KIO Price: 13.76 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 13.85 | 13.92 | 13.82 | 13.82 | 151671.0 |
| Nov 01, 2024 | 13.93 | 14.00 | 13.86 | 13.88 | 136922.0 |
| Oct 31, 2024 | 14.04 | 14.06 | 13.90 | 13.95 | 103062.0 |
| Oct 30, 2024 | 13.95 | 14.05 | 13.87 | 14.02 | 212491.0 |
| Oct 29, 2024 | 13.89 | 14.05 | 13.84 | 13.95 | 123334.0 |
| Oct 28, 2024 | 13.98 | 13.99 | 13.86 | 13.87 | 148260.0 |
| Oct 25, 2024 | 14.02 | 14.05 | 13.90 | 13.91 | 256463.0 |
| Oct 24, 2024 | 14.07 | 14.14 | 13.99 | 14.01 | 223738.0 |
| Oct 23, 2024 | 14.15 | 14.18 | 14.07 | 14.07 | 119383.0 |
| Oct 22, 2024 | 14.16 | 14.27 | 14.15 | 14.17 | 174075.0 |
| Oct 21, 2024 | 14.24 | 14.28 | 14.15 | 14.18 | 246234.0 |
| Oct 18, 2024 | 14.49 | 14.49 | 14.27 | 14.29 | 233254.0 |
| Oct 17, 2024 | 14.58 | 14.59 | 14.48 | 14.50 | 105548.0 |
| Oct 16, 2024 | 14.54 | 14.61 | 14.47 | 14.56 | 106720.0 |
| Oct 15, 2024 | 14.65 | 14.66 | 14.51 | 14.54 | 137737.0 |
| Oct 14, 2024 | 14.72 | 14.72 | 14.58 | 14.58 | 143818.0 |
| Oct 11, 2024 | 14.83 | 14.86 | 14.67 | 14.72 | 206371.0 |
| Oct 10, 2024 | 14.97 | 15.09 | 14.89 | 15.00 | 472925.0 |
| Oct 09, 2024 | 14.75 | 15.05 | 14.69 | 15.04 | 353850.0 |
| Oct 08, 2024 | 14.87 | 15.02 | 14.87 | 14.98 | 127207.0 |
| Oct 07, 2024 | 14.80 | 14.94 | 14.70 | 14.90 | 193816.0 |
| Oct 04, 2024 | 14.69 | 14.80 | 14.67 | 14.77 | 91175.00 |
| Oct 03, 2024 | 14.70 | 14.81 | 14.66 | 14.71 | 65631.00 |
| Oct 02, 2024 | 14.70 | 14.76 | 14.68 | 14.71 | 58259.00 |
| Oct 01, 2024 | 14.76 | 14.82 | 14.70 | 14.70 | 75635.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.06
Minimum
Mar 18 2020
16.92
Maximum
Nov 09 2021
13.56
Average
13.47
Median
Aug 20 2020