Premium
KKR Income Opportunities Fund (KIO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.70098478066 | 11.17 | 11.38 | 11.17 | 213378 | 11.2848431 | CS |
| 4 | 0.02 | 0.176366843034 | 11.34 | 11.38 | 11.11 | 156941 | 11.25117018 | CS |
| 12 | 0.19 | 1.70098478066 | 11.17 | 11.45 | 10.86 | 169056 | 11.22087087 | CS |
| 26 | -0.34 | -2.90598290598 | 11.7 | 11.82 | 10.65 | 235330 | 11.29229482 | CS |
| 52 | -1.18 | -9.40988835726 | 12.54 | 12.83 | 10.65 | 280272 | 11.7980478 | CS |
| 156 | -0.25 | -2.1533161068 | 11.61 | 15.089 | 10.65 | 197654 | 12.30787464 | CS |
| 260 | -5.33 | -31.9352905932 | 16.69 | 17.05 | 10.29 | 159301 | 12.37415052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 11.36 | 0.01 | 0.09 | 11.33 | 11.435 | 11.32 | 174264 |
| 1782945600 | 11.35 | 0.09 | 0.80 | 11.26 | 11.38 | 11.2529 | 284146 |
| 1782859200 | 11.26 | -0.03 | -0.27 | 11.29 | 11.325 | 11.26 | 177928 |
| 1782772800 | 11.29 | 0.09 | 0.80 | 11.2 | 11.31 | 11.2 | 242726 |
| 1782513600 | 11.2 | -0.07 | -0.62 | 11.27 | 11.27 | 11.2 | 142442 |
| 1782427200 | 11.27 | 0.1 | 0.90 | 11.17 | 11.32 | 11.17 | 219650 |
| 1782340800 | 11.17 | 0.02 | 0.18 | 11.2 | 11.21 | 11.1477 | 137437 |
| 1782254400 | 11.15 | -0.03 | -0.27 | 11.13 | 11.195 | 11.13 | 59010 |
| 1782168000 | 11.18 | -0.03 | -0.27 | 11.17 | 11.2199 | 11.15 | 156381 |
| 1781822400 | 11.21 | 0.03 | 0.27 | 11.25 | 11.25 | 11.16 | 212254 |
| 1781736000 | 11.18 | -0.05 | -0.45 | 11.18 | 11.245 | 11.175 | 116207 |
| 1781649600 | 11.23 | 0.06 | 0.54 | 11.23 | 11.2499 | 11.17 | 237883 |
| 1781563200 | 11.17 | 0 | 0.00 | 11.19 | 11.24 | 11.17 | 123743 |
| 1781304000 | 11.17 | -0.13 | -1.15 | 11.11 | 11.19 | 11.11 | 135030 |
| 1781217600 | 11.3 | 0.05 | 0.44 | 11.28 | 11.3 | 11.2 | 198408 |
| 1781131200 | 11.25 | -0.06 | -0.53 | 11.32 | 11.3243 | 11.2403 | 102196 |
| 1781044800 | 11.31 | 0 | 0.00 | 11.35 | 11.38 | 11.24 | 121506 |
| 1780958400 | 11.31 | 0.05 | 0.44 | 11.33 | 11.33 | 11.26 | 89962 |
| 1780699200 | 11.26 | -0.11 | -0.97 | 11.33 | 11.3699 | 11.255 | 121479 |
| 1780612800 | 11.37 | 0.08 | 0.71 | 11.34 | 11.38 | 11.32 | 103492 |
| 1780526400 | 11.29 | -0.04 | -0.35 | 11.38 | 11.38 | 11.27 | 201299 |
| 1780440000 | 11.33 | -0.03 | -0.26 | 11.36 | 11.425 | 11.31 | 142169 |
| 1780353600 | 11.36 | 0.05 | 0.44 | 11.33 | 11.373 | 11.32 | 152130 |
| 1780094400 | 11.31 | -0.08 | -0.70 | 11.45 | 11.45 | 11.02 | 218521 |
| 1780008000 | 11.39 | 0.09 | 0.80 | 11.02 | 11.39 | 11.02 | 136797 |
| 1779921600 | 11.3 | -0.01 | -0.09 | 11.34 | 11.36 | 11.285 | 131808 |
| 1779835200 | 11.31 | 0.06 | 0.53 | 11.3 | 11.36 | 11.04 | 154442 |
| 1779489600 | 11.25 | -0.01 | -0.09 | 11.29 | 11.34 | 11.1963 | 101251 |
| 1779403200 | 11.26 | 0.07 | 0.63 | 11.22 | 11.26 | 11.1202 | 59264 |
| 1779316800 | 11.19 | 0.13 | 1.18 | 11.1 | 11.21 | 11.03 | 157920 |
| 1779230400 | 11.06 | -0.04 | -0.36 | 11.04 | 11.09 | 10.92 | 274536 |
| 1779144000 | 11.1 | -0.07 | -0.63 | 11.16 | 11.18 | 11.1 | 168622 |
| 1778884800 | 11.17 | -0.06 | -0.53 | 11.21 | 11.217 | 11.15 | 143279 |
| 1778798400 | 11.23 | 0.02 | 0.18 | 11.24 | 11.2858 | 11.21 | 123232 |
| 1778712000 | 11.21 | 0.09 | 0.81 | 11.14 | 11.22 | 11.1199 | 175807 |
| 1778625600 | 11.12 | -0.04 | -0.36 | 11.18 | 11.18 | 11.08 | 118347 |
| 1778539200 | 11.16 | -0.07 | -0.62 | 11.17 | 11.22 | 11.135 | 273288 |
| 1778280000 | 11.23 | -0.14 | -1.23 | 11.29 | 11.31 | 11.14 | 328256 |
| 1778193600 | 11.37 | 0 | 0.00 | 11.43 | 11.43 | 11.36 | 170847 |
| 1778107200 | 11.37 | 0.09 | 0.80 | 11.32 | 11.38 | 11.31 | 262897 |
| 1778020800 | 11.28 | -0.01 | -0.09 | 11.3 | 11.37 | 11.265 | 183224 |
| 1777934400 | 11.29 | -0.02 | -0.18 | 11.27 | 11.355 | 11.25 | 246996 |
| 1777675200 | 11.31 | -0.03 | -0.26 | 11.36 | 11.44 | 11.31 | 228304 |
| 1777588800 | 11.34 | 0.13 | 1.16 | 11.27 | 11.345 | 11.195 | 229299 |
| 1777502400 | 11.21 | 0.05 | 0.45 | 11.16 | 11.24 | 11.16 | 197198 |
| 1777416000 | 11.16 | -0.07 | -0.62 | 11.18 | 11.26 | 11.16 | 96620 |
| 1777329600 | 11.23 | 0.05 | 0.45 | 11.18 | 11.28 | 11.14 | 176942 |
| 1777070400 | 11.18 | 0.07 | 0.63 | 11.11 | 11.19 | 11.11 | 101983 |
| 1776984000 | 11.11 | -0.07 | -0.63 | 11.16 | 11.18 | 11.1 | 105333 |
| 1776897600 | 11.18 | 0.08 | 0.72 | 11.18 | 11.18 | 11.1 | 166660 |
| 1776811200 | 11.1 | -0.08 | -0.72 | 11.22 | 11.22 | 11.09 | 109495 |
| 1776724800 | 11.18 | 0 | 0.00 | 11.22 | 11.22 | 11.15 | 129926 |
| 1776465600 | 11.18 | 0.07 | 0.63 | 11.22 | 11.22 | 11.12 | 167196 |
| 1776379200 | 11.11 | -0.01 | -0.09 | 11.15 | 11.2586 | 11.09 | 85782 |
| 1776292800 | 11.12 | -0.01 | -0.09 | 11.15 | 11.18 | 11.07 | 207226 |
| 1776206400 | 11.13 | 0.12 | 1.09 | 11.01 | 11.13 | 11.01 | 159655 |
| 1776120000 | 11.01 | 0.08 | 0.73 | 10.9 | 11.01 | 10.86 | 253398 |
| 1775860800 | 10.93 | -0.26 | -2.32 | 11.06 | 11.1442 | 10.92 | 317229 |
| 1775774400 | 11.19 | 0.06 | 0.54 | 11.17 | 11.22 | 11.155 | 166206 |
| 1775688000 | 11.13 | 0.17 | 1.55 | 11.13 | 11.18 | 11.07 | 270097 |
| 1775601600 | 10.96 | 0.03 | 0.27 | 10.93 | 11 | 10.89 | 177576 |
| 1775515200 | 10.93 | 0.11 | 1.02 | 10.76 | 10.94 | 10.76 | 201898 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
