KKR Income Opportunities Fund (NY: KIO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.528	6.877	6.528	6.877	710,456	+0.40(+6.18%)
Mar 30, 2020	6.528	6.606	6.419	6.477	450,567	-0.10(-1.57%)
Mar 27, 2020	6.599	6.690	6.341	6.580	354,206	-0.25(-3.59%)
Mar 26, 2020	6.838	6.986	6.580	6.825	437,680	+0.06(+0.86%)
Mar 25, 2020	6.277	7.090	6.258	6.767	266,588	+0.41(+6.50%)
Mar 24, 2020	6.412	6.554	6.167	6.354	387,621	+0.10(+1.55%)
Mar 23, 2020	6.561	6.721	6.038	6.258	644,091	-0.36(-5.46%)
Mar 20, 2020	6.032	6.864	6.032	6.619	522,241	+0.68(+11.52%)
Mar 19, 2020	5.599	6.174	5.393	5.935	541,034	+0.09(+1.55%)
Mar 18, 2020	7.128	7.128	5.783	5.845	1,134,377	-1.43(-19.68%)
Mar 17, 2020	7.148	7.490	6.774	7.277	544,551	+0.00(+0.00%)
Mar 16, 2020	6.722	7.490	6.722	7.277	490,784	-0.83(-10.19%)
Mar 13, 2020	8.109	8.180	7.909	8.102	290,185	+0.20(+2.53%)
Mar 12, 2020	8.431	8.431	6.916	7.903	974,674	-0.85(-9.69%)
Mar 11, 2020	8.796	8.981	8.642	8.751	210,543	-0.27(-2.98%)
Mar 10, 2020	9.205	9.270	8.898	9.019	257,012	-0.03(-0.28%)
Mar 09, 2020	9.396	9.396	8.866	9.045	285,658	-0.63(-6.54%)
Mar 06, 2020	9.492	9.694	9.492	9.678	209,789	-0.04(-0.46%)
Mar 05, 2020	9.863	9.898	9.678	9.722	151,370	-0.24(-2.44%)
Mar 04, 2020	9.895	10.07	9.876	9.965	242,020	+0.20(+2.10%)
Mar 03, 2020	9.735	9.959	9.704	9.761	421,629	+0.10(+1.06%)
Mar 02, 2020	9.205	9.665	9.185	9.659	468,447	+0.47(+5.08%)
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%)

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.