KKR Income Opportunities Fund Common Sharesのデータ

KKR Income Opportunities Fund Common Sharesの基本情報

名前 KKR Income Opportunities Fund Common Shares
ティッカー KIO
nan
上場年 2013.0
セクター nan

KKR Income Opportunities Fund Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.28 15.07 15.28 15.22 115400.0 15.22
2021-02-12 15.37 15.22 15.37 15.31 66300.0 15.31
2021-02-11 15.34 15.2 15.32 15.29 77100.0 15.29
2021-02-10 15.44 15.35 15.44 15.38 84400.0 15.27
2021-02-09 15.4 15.25 15.26 15.36 174500.0 15.26
2021-02-08 15.24 15.12 15.14 15.22 121000.0 15.12
2021-02-05 15.13 15.03 15.07 15.1 85100.0 15.0
2021-02-04 15.07 14.97 15.0 14.99 87500.0 14.89
2021-02-03 15.0 14.75 14.87 15.0 122000.0 14.9
2021-02-02 14.85 14.8 14.8 14.82 85800.0 14.72
2021-02-01 14.79 14.71 14.71 14.74 77300.0 14.64
2021-01-29 14.82 14.67 14.74 14.73 101800.0 14.63
2021-01-28 14.86 14.68 14.68 14.74 97500.0 14.64
2021-01-27 14.81 14.69 14.73 14.75 87600.0 14.65
2021-01-26 14.85 14.65 14.7 14.84 74200.0 14.74
2021-01-25 14.71 14.6 14.64 14.7 53300.0 14.6
2021-01-22 14.69 14.63 14.63 14.66 46000.0 14.56
2021-01-21 14.72 14.66 14.66 14.68 62600.0 14.58
2021-01-20 14.7 14.59 14.61 14.69 87200.0 14.59
2021-01-19 14.63 14.53 14.53 14.59 70800.0 14.49
2021-01-15 14.64 14.48 14.52 14.5 136700.0 14.4
2021-01-14 14.68 14.61 14.67 14.62 86700.0 14.52
2021-01-13 14.77 14.67 14.75 14.69 68800.0 14.49
2021-01-12 14.75 14.64 14.69 14.71 111800.0 14.51
2021-01-11 14.75 14.61 14.65 14.71 126900.0 14.51
2021-01-08 14.66 14.51 14.58 14.65 92900.0 14.45
2021-01-07 14.65 14.49 14.51 14.55 110400.0 14.35
2021-01-06 14.53 14.38 14.4 14.46 86900.0 14.26
2021-01-05 14.49 14.38 14.44 14.45 130300.0 14.25
2021-01-04 14.5 14.32 14.5 14.38 166500.0 14.18
2020-12-31 14.44 14.41 14.43 14.43 92700.0 14.23
2020-12-30 14.42 14.34 14.36 14.41 86000.0 14.21
2020-12-29 14.43 14.3 14.36 14.36 150300.0 14.16
2020-12-28 14.36 14.3 14.31 14.35 106300.0 14.15
2020-12-24 14.31 14.25 14.26 14.27 63200.0 14.07
2020-12-23 14.36 14.22 14.26 14.22 125000.0 14.02
2020-12-22 14.35 14.25 14.28 14.28 95800.0 14.08
2020-12-21 14.35 14.27 14.34 14.28 51200.0 14.08
2020-12-18 14.4 14.34 14.39 14.35 115200.0 14.15
2020-12-17 14.38 14.34 14.38 14.34 83000.0 14.14
2020-12-16 14.38 14.25 14.29 14.34 98400.0 14.14
2020-12-15 14.36 14.28 14.28 14.34 117900.0 14.14
2020-12-14 14.39 14.31 14.34 14.31 100600.0 14.11
2020-12-11 14.39 14.29 14.31 14.34 103500.0 14.14
2020-12-10 14.43 14.29 14.43 14.33 95100.0 14.13
2020-12-09 14.55 14.44 14.44 14.51 78900.0 14.2
2020-12-08 14.48 14.41 14.42 14.47 45800.0 14.17
2020-12-07 14.48 14.38 14.46 14.47 82600.0 14.17
2020-12-04 14.46 14.33 14.35 14.44 63900.0 14.14
2020-12-03 14.38 14.31 14.37 14.36 129700.0 14.06
2020-12-02 14.39 14.14 14.14 14.39 173300.0 14.09
2020-12-01 14.21 14.08 14.08 14.19 178300.0 13.89
2020-11-30 14.09 14.01 14.02 14.08 130100.0 13.78
2020-11-27 14.09 13.93 13.93 14.09 71700.0 13.79
2020-11-25 13.98 13.86 13.86 13.97 80100.0 13.68
2020-11-24 13.93 13.86 13.87 13.93 136500.0 13.64
2020-11-23 13.88 13.81 13.81 13.83 96700.0 13.54
2020-11-20 13.83 13.76 13.78 13.81 54200.0 13.52
2020-11-19 13.81 13.74 13.78 13.8 104600.0 13.51
2020-11-18 13.85 13.75 13.76 13.78 59300.0 13.49
2020-11-17 13.77 13.73 13.76 13.76 44700.0 13.47
2020-11-16 13.79 13.72 13.72 13.76 98300.0 13.47
2020-11-13 13.75 13.66 13.71 13.73 62400.0 13.44
2020-11-12 13.72 13.59 13.72 13.67 70700.0 13.38
2020-11-11 13.86 13.76 13.84 13.84 96300.0 13.45
2020-11-10 13.76 13.57 13.63 13.76 120100.0 13.37
2020-11-09 13.68 13.45 13.68 13.53 172900.0 13.14
2020-11-06 13.46 13.3 13.46 13.37 58000.0 12.99
2020-11-05 13.41 13.23 13.33 13.35 108400.0 12.97
2020-11-04 13.36 13.01 13.04 13.22 439700.0 12.84
2020-11-03 13.47 13.36 13.41 13.47 77800.0 13.09
2020-11-02 13.37 13.26 13.32 13.36 117100.0 12.98
2020-10-30 13.28 13.15 13.28 13.25 94100.0 12.87
2020-10-29 13.26 13.15 13.21 13.22 107300.0 12.84
2020-10-28 13.47 12.98 13.39 13.17 208000.0 12.79
2020-10-27 13.52 13.47 13.47 13.49 33800.0 13.11
2020-10-26 13.65 13.36 13.64 13.48 100700.0 13.1
2020-10-23 13.69 13.6 13.62 13.68 34800.0 13.29
2020-10-22 13.67 13.59 13.6 13.59 29900.0 13.2
2020-10-21 13.65 13.59 13.6 13.6 27900.0 13.21
2020-10-20 13.7 13.57 13.57 13.6 77300.0 13.21
2020-10-19 13.71 13.58 13.68 13.59 90400.0 13.2
2020-10-16 13.89 13.66 13.89 13.68 108500.0 13.29
2020-10-15 13.9 13.84 13.87 13.87 24900.0 13.47
2020-10-14 14.03 13.84 13.91 13.89 44900.0 13.49
2020-10-13 13.95 13.88 13.95 13.89 40900.0 13.49
2020-10-12 14.04 13.89 13.97 13.89 55500.0 13.49
2020-10-09 14.12 13.91 14.12 13.92 89300.0 13.52
2020-10-08 14.13 13.87 14.12 14.02 89500.0 13.62
2020-10-07 14.15 14.1 14.13 14.14 89300.0 13.62
2020-10-06 14.13 14.0 14.03 14.1 119000.0 13.58
2020-10-05 14.01 13.77 13.91 14.0 118200.0 13.48
2020-10-02 13.8 13.63 13.69 13.8 67300.0 13.29
2020-10-01 13.78 13.53 13.53 13.74 146300.0 13.23
2020-09-30 13.6 13.45 13.55 13.53 79700.0 13.03
2020-09-29 13.63 13.43 13.57 13.46 102900.0 12.96
2020-09-28 13.67 13.52 13.61 13.59 96600.0 13.09
2020-09-25 13.63 13.55 13.59 13.58 54200.0 13.08
2020-09-24 13.78 13.58 13.65 13.65 139100.0 13.14
2020-09-23 13.88 13.54 13.88 13.65 76500.0 13.14
2020-09-22 13.84 13.68 13.76 13.83 63100.0 13.32
2020-09-21 13.76 13.53 13.7 13.75 76700.0 13.24
2020-09-18 13.82 13.72 13.76 13.76 51200.0 13.25
2020-09-17 13.74 13.65 13.7 13.74 67600.0 13.23
2020-09-16 13.8 13.66 13.74 13.7 54600.0 13.19
2020-09-15 13.69 13.58 13.65 13.69 87100.0 13.18
2020-09-14 13.55 13.45 13.45 13.52 127300.0 13.02
2020-09-11 13.57 13.36 13.57 13.46 134600.0 12.96
2020-09-10 13.77 13.5 13.75 13.5 122900.0 13.0
2020-09-09 13.84 13.51 13.63 13.84 100900.0 13.21
2020-09-08 13.59 13.48 13.48 13.58 81800.0 12.96
2020-09-04 13.78 13.41 13.67 13.56 118900.0 12.94
2020-09-03 13.72 13.47 13.61 13.67 98800.0 13.04
2020-09-02 13.91 13.7 13.76 13.71 71900.0 13.08
2020-09-01 13.79 13.5 13.5 13.79 112500.0 13.16
2020-08-31 13.47 13.35 13.43 13.4 90900.0 12.79
2020-08-28 13.45 13.32 13.45 13.36 94600.0 12.75
2020-08-27 13.59 13.39 13.57 13.43 71400.0 12.82
2020-08-26 13.66 13.5 13.56 13.53 59400.0 12.91
2020-08-25 13.65 13.46 13.46 13.54 80800.0 12.92
2020-08-24 13.56 13.47 13.47 13.5 63700.0 12.88
2020-08-21 13.57 13.41 13.47 13.42 56900.0 12.81
2020-08-20 13.64 13.43 13.55 13.47 66400.0 12.85
2020-08-19 13.84 13.53 13.6 13.55 96400.0 12.93
2020-08-18 13.6 13.46 13.46 13.6 33000.0 12.98
2020-08-17 13.56 13.41 13.51 13.5 129600.0 12.88
2020-08-14 13.66 13.48 13.63 13.54 67300.0 12.92
2020-08-13 13.71 13.54 13.63 13.6 112800.0 12.98
2020-08-12 13.85 13.7 13.72 13.84 94900.0 13.09
2020-08-11 13.72 13.56 13.64 13.61 104300.0 12.87
2020-08-10 13.62 13.41 13.44 13.6 105500.0 12.86
2020-08-07 13.46 13.36 13.36 13.38 93800.0 12.65
2020-08-06 13.43 13.34 13.42 13.36 67300.0 12.63
2020-08-05 13.41 13.28 13.31 13.38 121300.0 12.65
2020-08-04 13.31 13.12 13.21 13.28 135300.0 12.56
2020-08-03 13.14 13.01 13.01 13.11 71100.0 12.4
2020-07-31 13.06 12.97 13.06 13.0 90900.0 12.29
2020-07-30 13.07 12.96 13.0 13.01 76800.0 12.3
2020-07-29 13.0 12.89 12.89 13.0 73600.0 12.29
2020-07-28 12.85 12.79 12.82 12.85 69100.0 12.15
2020-07-27 12.82 12.72 12.72 12.81 88700.0 12.11
2020-07-24 12.78 12.6 12.6 12.71 78500.0 12.02
2020-07-23 12.77 12.62 12.77 12.68 77400.0 11.99
2020-07-22 12.75 12.64 12.64 12.72 77400.0 12.03
2020-07-21 12.65 12.54 12.63 12.62 67200.0 11.93
2020-07-20 12.66 12.5 12.55 12.6 52900.0 11.91
2020-07-17 12.53 12.4 12.44 12.52 138600.0 11.84
2020-07-16 12.53 12.4 12.49 12.48 100400.0 11.8
2020-07-15 12.57 12.45 12.45 12.53 69000.0 11.85
2020-07-14 12.48 12.38 12.44 12.43 47100.0 11.75
2020-07-13 12.47 12.38 12.41 12.44 106000.0 11.76
2020-07-10 12.47 12.33 12.38 12.37 56000.0 11.7
2020-07-09 12.6 12.32 12.58 12.38 162500.0 11.71
2020-07-08 12.78 12.69 12.76 12.76 147900.0 11.95
2020-07-07 12.84 12.7 12.84 12.73 106800.0 11.92
2020-07-06 12.83 12.72 12.8 12.78 278800.0 11.97
2020-07-02 12.71 12.6 12.66 12.63 78500.0 11.83
2020-07-01 12.56 12.37 12.37 12.51 150700.0 11.71
2020-06-30 12.38 12.26 12.38 12.32 78800.0 11.54
2020-06-29 12.28 12.13 12.28 12.25 66200.0 11.47
2020-06-26 12.35 12.21 12.27 12.22 76000.0 11.44
2020-06-25 12.43 12.23 12.25 12.32 73800.0 11.54
2020-06-24 12.65 12.25 12.59 12.29 184500.0 11.51
2020-06-23 12.65 12.57 12.6 12.62 57700.0 11.82
2020-06-22 12.64 12.54 12.61 12.56 74100.0 11.76
2020-06-19 12.62 12.52 12.57 12.59 73800.0 11.79
2020-06-18 12.61 12.48 12.5 12.54 52200.0 11.74
2020-06-17 12.57 12.43 12.51 12.44 108800.0 11.65
2020-06-16 12.69 12.38 12.55 12.46 87100.0 11.67
2020-06-15 12.37 12.05 12.28 12.31 226600.0 11.53
2020-06-12 12.54 12.32 12.5 12.41 140500.0 11.62
2020-06-11 12.77 12.15 12.58 12.22 255500.0 11.44
2020-06-10 13.33 13.03 13.23 13.09 195800.0 12.14
2020-06-09 13.17 13.04 13.17 13.15 160500.0 12.2
2020-06-08 13.18 13.02 13.11 13.15 115300.0 12.2
2020-06-05 13.19 13.01 13.03 13.03 179700.0 12.08
2020-06-04 12.85 12.64 12.7 12.85 137200.0 11.92
2020-06-03 12.7 12.26 12.26 12.7 222800.0 11.78
2020-06-02 12.21 11.97 11.97 12.19 185500.0 11.31
2020-06-01 11.94 11.67 11.67 11.94 173600.0 11.07
2020-05-29 11.68 11.5 11.55 11.6 137800.0 10.76
2020-05-28 11.63 11.42 11.54 11.48 165300.0 10.65
2020-05-27 11.54 11.26 11.26 11.54 187900.0 10.7
2020-05-26 11.29 11.17 11.25 11.24 215800.0 10.42
2020-05-22 11.12 11.02 11.11 11.1 86700.0 10.29
2020-05-21 11.1 10.98 11.08 11.05 74400.0 10.25
2020-05-20 11.04 10.87 10.98 11.03 81900.0 10.23
2020-05-19 10.81 10.74 10.79 10.78 159100.0 10.0
2020-05-18 10.81 10.65 10.65 10.77 100000.0 9.99
2020-05-15 10.6 10.46 10.46 10.47 81900.0 9.71
2020-05-14 10.76 10.53 10.69 10.59 203600.0 9.82
2020-05-13 11.13 10.81 11.06 10.88 160900.0 9.97
2020-05-12 11.19 11.02 11.16 11.05 162400.0 10.13
2020-05-11 11.11 10.83 10.83 11.08 163900.0 10.16
2020-05-08 10.83 10.74 10.79 10.83 162400.0 9.93
2020-05-07 10.84 10.65 10.79 10.69 206200.0 9.8
2020-05-06 10.75 10.6 10.73 10.65 144600.0 9.76
2020-05-05 10.82 10.6 10.79 10.72 213900.0 9.83
2020-05-04 10.88 10.59 10.88 10.68 233200.0 9.79
2020-05-01 10.92 10.68 10.8 10.79 180600.0 9.89
2020-04-30 11.06 10.88 11.06 10.97 108900.0 10.06
2020-04-29 11.11 10.91 10.91 11.03 144500.0 10.11
2020-04-28 11.05 10.84 11.0 10.86 87200.0 9.96
2020-04-27 11.0 10.92 10.92 10.96 62000.0 10.05
2020-04-24 10.98 10.82 10.98 10.91 52300.0 10.0
2020-04-23 11.0 10.8 10.85 10.88 76700.0 9.97
2020-04-22 10.87 10.66 10.8 10.77 60000.0 9.87
2020-04-21 10.86 10.46 10.86 10.65 137500.0 9.76
2020-04-20 10.95 10.78 10.95 10.92 87000.0 10.01
2020-04-17 10.97 10.75 10.83 10.95 129900.0 10.04
2020-04-16 11.18 10.68 11.07 10.76 142400.0 9.86
2020-04-15 11.04 10.71 10.9 11.04 62900.0 10.12
2020-04-14 11.13 10.87 10.95 10.97 136900.0 10.06
2020-04-13 11.04 10.47 10.88 10.64 133100.0 9.75
2020-04-09 11.58 10.94 10.96 11.05 231000.0 10.13
2020-04-08 10.58 10.23 10.41 10.57 217800.0 9.69
2020-04-07 10.47 10.17 10.21 10.39 116700.0 9.41
2020-04-06 10.05 9.67 9.69 9.97 240100.0 9.03
2020-04-03 9.99 9.34 9.99 9.59 282900.0 8.69
2020-04-02 10.16 9.85 10.07 10.01 126100.0 9.07
2020-04-01 10.23 9.9 10.23 9.93 205700.0 8.99
2020-03-31 10.66 10.12 10.12 10.66 458300.0 9.65
2020-03-30 10.24 9.95 10.12 10.04 290700.0 9.09
2020-03-27 10.37 9.83 10.23 10.2 228600.0 9.24
2020-03-26 10.83 10.2 10.6 10.58 282300.0 9.58
2020-03-25 10.99 9.7 9.73 10.49 172000.0 9.5
2020-03-24 10.16 9.56 9.94 9.85 250100.0 8.92
2020-03-23 10.42 9.36 10.17 9.7 415500.0 8.79
2020-03-20 10.64 9.35 9.35 10.26 336900.0 9.29
2020-03-19 9.57 8.36 8.68 9.2 349000.0 8.33
2020-03-18 11.05 8.97 11.05 9.06 731800.0 8.21
2020-03-17 11.61 10.5 11.08 11.28 351300.0 10.22
2020-03-16 11.61 10.42 10.42 11.28 316600.0 10.22
2020-03-13 12.68 12.26 12.57 12.56 187300.0 11.38
2020-03-12 13.07 10.72 13.07 12.25 628800.0 11.1
2020-03-11 14.05 13.52 13.76 13.69 134600.0 12.29
2020-03-10 14.5 13.92 14.4 14.11 164300.0 12.66
2020-03-09 14.7 13.87 14.7 14.15 182600.0 12.7
2020-03-06 15.17 14.85 14.85 15.14 134200.0 13.59
2020-03-05 15.48 15.14 15.43 15.21 96800.0 13.65
2020-03-04 15.75 15.45 15.48 15.59 154700.0 13.99
2020-03-03 15.58 15.18 15.23 15.27 269500.0 13.7
2020-03-02 15.12 14.37 14.4 15.11 299400.0 13.56
2020-02-28 14.88 14.38 14.84 14.38 337800.0 12.91
2020-02-27 15.47 14.82 15.47 15.14 249600.0 13.59
2020-02-26 15.6 15.25 15.25 15.58 112800.0 13.98
2020-02-25 16.02 15.16 15.96 15.22 291500.0 13.66
2020-02-24 16.21 15.82 16.2 15.9 138600.0 14.27
2020-02-21 16.3 16.21 16.28 16.26 48800.0 14.59
2020-02-20 16.29 16.2 16.21 16.29 98000.0 14.62
2020-02-19 16.27 16.21 16.21 16.21 65900.0 14.55
2020-02-18 16.23 16.15 16.19 16.2 131800.0 14.54