KKR Income Opportunities Fund (NY: KIO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	9.486	9.509	9.192	9.192	528,461	-0.49(-5.02%)
Feb 27, 2020	9.889	9.889	9.473	9.678	390,432	-0.28(-2.82%)
Feb 26, 2020	9.748	9.972	9.748	9.959	176,520	+0.23(+2.37%)
Feb 25, 2020	10.20	10.24	9.687	9.729	456,055	-0.43(-4.28%)
Feb 24, 2020	10.36	10.36	10.11	10.16	216,763	-0.23(-2.21%)
Feb 21, 2020	10.41	10.42	10.36	10.39	76,187	-0.02(-0.18%)
Feb 20, 2020	10.36	10.41	10.36	10.41	153,252	+0.05(+0.49%)
Feb 19, 2020	10.36	10.40	10.36	10.36	103,028	+0.01(+0.06%)
Feb 18, 2020	10.35	10.37	10.32	10.36	206,150	+0.01(+0.06%)
Feb 14, 2020	10.31	10.35	10.30	10.35	107,475	+0.04(+0.37%)
Feb 13, 2020	10.33	10.37	10.28	10.31	147,592	-0.05(-0.52%)
Feb 12, 2020	10.32	10.39	10.31	10.36	318,933	+0.06(+0.55%)
Feb 11, 2020	10.30	10.33	10.30	10.31	164,446	+0.02(+0.19%)
Feb 10, 2020	10.30	10.30	10.28	10.29	123,176	-0.01(-0.06%)
Feb 07, 2020	10.26	10.30	10.25	10.30	164,742	+0.05(+0.50%)
Feb 06, 2020	10.21	10.24	10.21	10.24	169,700	+0.04(+0.37%)
Feb 05, 2020	10.18	10.22	10.16	10.21	184,218	+0.05(+0.50%)
Feb 04, 2020	10.17	10.17	10.11	10.16	230,953	+0.08(+0.76%)
Feb 03, 2020	10.02	10.08	10.02	10.08	128,704	+0.11(+1.08%)
Jan 31, 2020	10.04	10.07	9.940	9.972	164,742	-0.08(-0.82%)
Jan 30, 2020	10.05	10.07	10.02	10.05	108,356	+0.00(+0.00%)
Jan 29, 2020	10.05	10.10	10.04	10.05	148,518	+0.00(+0.00%)
Jan 28, 2020	10.03	10.07	10.03	10.05	88,212	+0.03(+0.25%)
Jan 27, 2020	10.10	10.11	9.946	10.03	295,675	-0.11(-1.06%)
Jan 24, 2020	10.15	10.17	10.10	10.14	164,111	-0.01(-0.13%)
Jan 23, 2020	10.13	10.16	10.10	10.15	143,546	+0.02(+0.19%)
Jan 22, 2020	10.09	10.14	10.09	10.13	116,544	+0.06(+0.63%)
Jan 21, 2020	10.09	10.12	10.05	10.07	213,306	+0.00(+0.00%)
Jan 17, 2020	10.14	10.14	10.05	10.07	170,417	-0.03(-0.25%)
Jan 16, 2020	10.09	10.11	10.08	10.09	118,622	+0.01(+0.06%)
Jan 15, 2020	10.12	10.14	10.07	10.09	122,749	-0.04(-0.38%)
Jan 14, 2020	10.09	10.13	10.06	10.12	122,541	+0.05(+0.50%)
Jan 13, 2020	10.14	10.15	10.07	10.07	154,433	-0.04(-0.44%)
Jan 10, 2020	10.12	10.19	10.08	10.12	201,632	-0.01(-0.06%)
Jan 09, 2020	10.12	10.14	10.05	10.12	151,898	+0.01(+0.09%)
Jan 08, 2020	10.05	10.13	10.03	10.11	196,631	+0.08(+0.75%)
Jan 07, 2020	10.06	10.06	9.982	10.04	132,580	-0.01(-0.06%)
Jan 06, 2020	9.976	10.05	9.881	10.05	273,398	+0.07(+0.69%)
Jan 03, 2020	10.05	10.05	9.907	9.976	170,006	-0.04(-0.44%)
Jan 02, 2020	9.944	10.03	9.944	10.02	179,699	+0.09(+0.89%)
Dec 31, 2019	9.881	9.932	9.875	9.932	122,023	+0.04(+0.45%)
Dec 30, 2019	9.894	9.894	9.800	9.888	156,596	+0.01(+0.06%)
Dec 27, 2019	9.900	9.913	9.837	9.881	86,115	+0.00(+0.00%)
Dec 26, 2019	9.869	9.900	9.850	9.881	111,981	+0.02(+0.19%)
Dec 24, 2019	9.888	9.895	9.856	9.863	51,478	-0.03(-0.25%)
Dec 23, 2019	9.881	9.888	9.850	9.888	225,197	+0.06(+0.58%)
Dec 20, 2019	9.837	9.844	9.787	9.831	134,257	+0.03(+0.32%)
Dec 19, 2019	9.774	9.806	9.762	9.800	77,759	+0.05(+0.52%)
Dec 18, 2019	9.812	9.818	9.718	9.749	177,473	-0.06(-0.64%)
Dec 17, 2019	9.749	9.818	9.730	9.812	148,482	+0.07(+0.71%)
Dec 16, 2019	9.718	9.743	9.693	9.743	88,927	+0.06(+0.58%)
Dec 13, 2019	9.674	9.724	9.623	9.686	197,810	+0.03(+0.26%)
Dec 12, 2019	9.693	9.711	9.655	9.661	245,012	-0.03(-0.29%)
Dec 11, 2019	9.615	9.696	9.615	9.689	195,282	+0.07(+0.71%)
Dec 10, 2019	9.577	9.652	9.565	9.621	150,238	+0.04(+0.46%)
Dec 09, 2019	9.596	9.633	9.521	9.577	176,917	-0.01(-0.13%)
Dec 06, 2019	9.583	9.608	9.552	9.590	147,039	+0.03(+0.33%)
Dec 05, 2019	9.596	9.646	9.546	9.558	119,760	-0.04(-0.39%)
Dec 04, 2019	9.533	9.646	9.533	9.596	175,361	+0.04(+0.46%)
Dec 03, 2019	9.527	9.571	9.502	9.552	244,009	-0.01(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.