KKR Income Opportunities Fund (NY: KIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.698	7.785	7.665	7.731	206,602	+0.08(+1.05%)
May 28, 2020	7.691	7.751	7.611	7.651	248,059	-0.04(-0.52%)
May 27, 2020	7.505	7.691	7.505	7.691	281,888	+0.20(+2.67%)
May 26, 2020	7.498	7.525	7.441	7.491	323,775	+0.09(+1.26%)
May 22, 2020	7.405	7.410	7.345	7.398	130,082	+0.03(+0.45%)
May 21, 2020	7.385	7.400	7.318	7.365	111,629	+0.01(+0.18%)
May 20, 2020	7.318	7.358	7.245	7.351	122,894	+0.17(+2.32%)
May 19, 2020	7.192	7.202	7.158	7.185	238,699	+0.01(+0.09%)
May 18, 2020	7.098	7.205	7.098	7.178	150,066	+0.20(+2.87%)
May 15, 2020	6.972	7.065	6.972	6.978	122,731	-0.08(-1.13%)
May 14, 2020	7.125	7.172	7.018	7.058	305,427	-0.11(-1.53%)
May 13, 2020	7.287	7.333	7.122	7.168	244,151	-0.11(-1.54%)
May 12, 2020	7.353	7.372	7.260	7.280	246,536	-0.02(-0.27%)
May 11, 2020	7.135	7.320	7.135	7.300	248,753	+0.16(+2.31%)
May 08, 2020	7.109	7.135	7.076	7.135	246,341	+0.09(+1.31%)
May 07, 2020	7.109	7.142	7.013	7.043	312,996	+0.03(+0.38%)
May 06, 2020	7.069	7.083	6.984	7.017	219,447	-0.05(-0.65%)
May 05, 2020	7.109	7.129	6.984	7.063	324,620	+0.03(+0.37%)
May 04, 2020	7.168	7.168	6.977	7.036	354,024	-0.07(-1.02%)
May 01, 2020	7.115	7.194	7.036	7.109	274,117	-0.12(-1.64%)
Apr 30, 2020	7.287	7.287	7.168	7.227	165,240	-0.04(-0.54%)
Apr 29, 2020	7.188	7.320	7.188	7.267	219,285	+0.11(+1.57%)
Apr 28, 2020	7.247	7.280	7.142	7.155	132,426	-0.07(-0.91%)
Apr 27, 2020	7.195	7.247	7.195	7.221	94,072	+0.03(+0.46%)
Apr 24, 2020	7.234	7.234	7.129	7.188	79,230	+0.02(+0.28%)
Apr 23, 2020	7.148	7.247	7.115	7.168	116,363	+0.07(+1.02%)
Apr 22, 2020	7.115	7.162	7.025	7.096	91,032	+0.08(+1.13%)
Apr 21, 2020	7.155	7.155	6.891	7.017	208,754	-0.18(-2.47%)
Apr 20, 2020	7.214	7.214	7.102	7.195	131,983	-0.02(-0.27%)
Apr 17, 2020	7.135	7.227	7.083	7.214	197,164	+0.13(+1.77%)
Apr 16, 2020	7.293	7.364	7.036	7.089	216,188	-0.18(-2.54%)
Apr 15, 2020	7.181	7.274	7.056	7.274	95,447	+0.05(+0.64%)
Apr 14, 2020	7.214	7.335	7.162	7.227	207,752	+0.22(+3.10%)
Apr 13, 2020	7.168	7.274	6.898	7.010	201,962	-0.27(-3.71%)
Apr 09, 2020	7.221	7.629	7.208	7.280	350,464	+0.32(+4.54%)
Apr 08, 2020	6.859	6.971	6.740	6.964	330,580	+0.20(+2.97%)
Apr 07, 2020	6.646	6.815	6.620	6.763	179,349	+0.27(+4.21%)
Apr 06, 2020	6.307	6.542	6.294	6.490	368,891	+0.25(+3.96%)
Apr 03, 2020	6.503	6.503	6.080	6.242	434,619	-0.27(-4.20%)
Apr 02, 2020	6.555	6.613	6.412	6.516	193,676	+0.05(+0.81%)
Apr 01, 2020	6.659	6.659	6.444	6.464	315,996	-0.48(-6.85%)
Mar 31, 2020	6.587	6.939	6.587	6.939	704,114	+0.40(+6.18%)
Mar 30, 2020	6.587	6.665	6.477	6.535	446,545	-0.10(-1.57%)
Mar 27, 2020	6.659	6.750	6.398	6.639	351,044	-0.25(-3.59%)
Mar 26, 2020	6.900	7.049	6.639	6.887	433,772	+0.06(+0.86%)
Mar 25, 2020	6.333	7.154	6.314	6.828	264,208	+0.42(+6.50%)
Mar 24, 2020	6.470	6.613	6.223	6.412	384,161	+0.10(+1.55%)
Mar 23, 2020	6.620	6.782	6.093	6.314	638,341	-0.36(-5.46%)
Mar 20, 2020	6.086	6.926	6.086	6.678	517,579	+0.69(+11.52%)
Mar 19, 2020	5.650	6.229	5.442	5.988	536,204	+0.09(+1.55%)
Mar 18, 2020	7.193	7.193	5.835	5.897	1,124,250	-1.45(-19.68%)
Mar 17, 2020	7.212	7.557	6.835	7.342	539,689	+0.00(+0.00%)
Mar 16, 2020	6.783	7.557	6.783	7.342	486,403	-0.83(-10.19%)
Mar 13, 2020	8.182	8.254	7.980	8.175	287,595	+0.20(+2.53%)
Mar 12, 2020	8.507	8.507	6.978	7.974	965,973	-0.86(-9.69%)
Mar 11, 2020	8.875	9.062	8.720	8.830	208,663	-0.27(-2.98%)
Mar 10, 2020	9.288	9.353	8.978	9.101	254,718	-0.03(-0.28%)
Mar 09, 2020	9.481	9.481	8.946	9.126	283,108	-0.64(-6.54%)
Mar 06, 2020	9.578	9.781	9.578	9.765	207,916	-0.05(-0.46%)
Mar 05, 2020	9.952	9.987	9.765	9.810	150,019	-0.25(-2.44%)
Mar 04, 2020	9.984	10.16	9.965	10.06	239,860	+0.21(+2.10%)
Mar 03, 2020	9.823	10.05	9.791	9.849	417,865	+0.10(+1.06%)

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.