KKR Income Opportunities Fund (KIO)
13.43
-0.01
(-0.07%)
USD |
NYSE |
Nov 21, 16:00
13.43
0.00 (0.00%)
After-Hours: 20:00
KIO Price: 13.43 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 13.49 | 13.49 | 13.41 | 13.43 | 94138.00 |
| Nov 20, 2024 | 13.40 | 13.45 | 13.39 | 13.44 | 78594.00 |
| Nov 19, 2024 | 13.30 | 13.41 | 13.27 | 13.41 | 120712.0 |
| Nov 18, 2024 | 13.22 | 13.31 | 13.15 | 13.31 | 129284.0 |
| Nov 15, 2024 | 13.24 | 13.27 | 13.04 | 13.18 | 251057.0 |
| Nov 14, 2024 | 13.30 | 13.35 | 13.27 | 13.28 | 128190.0 |
| Nov 13, 2024 | 13.66 | 13.66 | 13.30 | 13.30 | 580929.0 |
| Nov 12, 2024 | 13.77 | 13.81 | 13.66 | 13.68 | 127397.0 |
| Nov 11, 2024 | 13.80 | 13.87 | 13.74 | 13.77 | 85437.00 |
| Nov 08, 2024 | 13.69 | 13.79 | 13.65 | 13.78 | 126252.0 |
| Nov 07, 2024 | 13.72 | 13.84 | 13.68 | 13.78 | 146985.0 |
| Nov 06, 2024 | 13.80 | 13.85 | 13.63 | 13.68 | 376132.0 |
| Nov 05, 2024 | 13.78 | 13.87 | 13.74 | 13.75 | 98898.00 |
| 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 |
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
13.54
Average
13.46
Median