14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $13.16 $13.72 Monday, 17th Jun 2024 KIO stock ended at $13.62. This is 0.221% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 0.736% from a day low at $13.58 to a day high of $13.68.
90 days $12.91 $13.72
52 weeks $11.02 $13.72

Historical KKR Income Opportunities Fund prices

Date Open High Low Close Volume
Jun 17, 2024 $13.58 $13.68 $13.58 $13.62 148 188
Jun 14, 2024 $13.53 $13.63 $13.53 $13.59 61 084
Jun 13, 2024 $13.70 $13.72 $13.64 $13.69 136 737
Jun 12, 2024 $13.60 $13.66 $13.57 $13.61 68 558
Jun 11, 2024 $13.51 $13.59 $13.51 $13.56 62 728
Jun 10, 2024 $13.58 $13.59 $13.54 $13.56 58 447
Jun 07, 2024 $13.50 $13.58 $13.50 $13.58 55 813
Jun 06, 2024 $13.56 $13.57 $13.49 $13.54 63 955
Jun 05, 2024 $13.50 $13.58 $13.47 $13.56 151 445
Jun 04, 2024 $13.48 $13.51 $13.33 $13.43 135 841
Jun 03, 2024 $13.39 $13.46 $13.35 $13.45 103 489
May 31, 2024 $13.38 $13.38 $13.30 $13.37 83 926
May 30, 2024 $13.21 $13.32 $13.16 $13.30 110 276
May 29, 2024 $13.19 $13.27 $13.16 $13.17 128 123
May 28, 2024 $13.38 $13.40 $13.30 $13.30 113 080
May 24, 2024 $13.45 $13.47 $13.37 $13.40 103 013
May 23, 2024 $13.46 $13.50 $13.39 $13.39 75 611
May 22, 2024 $13.49 $13.50 $13.46 $13.46 37 255
May 21, 2024 $13.50 $13.50 $13.44 $13.46 162 957
May 20, 2024 $13.49 $13.49 $13.44 $13.48 51 766
May 17, 2024 $13.49 $13.49 $13.42 $13.44 48 539
May 16, 2024 $13.50 $13.52 $13.42 $13.46 71 872
May 15, 2024 $13.46 $13.54 $13.45 $13.52 94 151
May 14, 2024 $13.41 $13.44 $13.41 $13.42 75 417
May 13, 2024 $13.39 $13.41 $13.38 $13.40 48 425

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KIO stock historical prices to predict future price movements?
Trend Analysis: Examine the KIO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KIO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About KKR Income Opportunities Fund

KKR Income Opportunities Fund is a close ended fixed income mutual fund launched by Kohlberg Kravis Roberts & Co. L.P. The fund is managed by KKR Asset Management LLC. It invests in fixed income markets and hedging markets across the globe. The fund primarily invests in first- and second-lien secured loans, unsecured loans and high yield corporate debt instruments. It employs fundamental analysis, with a focus on dynamic hedging strategies to cr... KIO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT