Stockscreener 앱 받기
14.55
0.21%
-0.03
시간 외 거래:
14.55
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $14.65 | $14.48 | $0.17 | 114,736.0 | -0.21% |
| 2024-09-05 | $14.65 | $14.52 | $0.13 | 72,517.0 | +0.48% |
| 2024-09-04 | $14.55 | $14.38 | $0.17 | 92,025.0 | +0.62% |
| 2024-09-03 | $14.68 | $14.37 | $0.31 | 181,869.0 | -1.30% |
| 2024-08-30 | $14.70 | $14.60 | $0.10 | 154,370.0 | -0.07% |
| 2024-08-29 | $14.67 | $14.47 | $0.20 | 137,456.0 | +1.04% |
| 2024-08-28 | $14.55 | $14.47 | $0.08 | 74,824.0 | -0.21% |
| 2024-08-27 | $14.55 | $14.35 | $0.20 | 141,261.0 | +0.69% |
| 2024-08-26 | $14.45 | $14.36 | $0.095 | 50,775.0 | +0.14% |
| 2024-08-23 | $14.43 | $14.30 | $0.1314 | 63,098.0 | +0.91% |
| 2024-08-22 | $14.34 | $14.25 | $0.09 | 49,565.0 | -0.63% |
| 2024-08-21 | $14.38 | $14.23 | $0.15 | 79,903.0 | +0.77% |
| 2024-08-20 | $14.34 | $14.22 | $0.12 | 75,929.0 | -0.49% |
| 2024-08-19 | $14.33 | $14.23 | $0.10 | 83,364.0 | +0.49% |
| 2024-08-16 | $14.32 | $14.23 | $0.09 | 77,138.0 | -0.07% |
| 2024-08-15 | $14.27 | $14.15 | $0.12 | 57,903.0 | +0.71% |
| 2024-08-14 | $14.17 | $14.11 | $0.06 | 69,605.0 | +0.28% |
| 2024-08-13 | $14.14 | $14.07 | $0.07 | 67,457.0 | +0.21% |
| 2024-08-12 | $14.11 | $14.03 | $0.08 | 58,944.0 | +0.21% |
| 2024-08-09 | $14.07 | $13.97 | $0.095 | 56,809.0 | -0.35% |
Kkr Income Opportunities Fund 주식 (KIO) 연도별 가격 이력
이 심층 분석에서는 Kkr Income Opportunities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kkr Income Opportunities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $14.68 | $14.37 | $0.31 | 575,883.0 | -0.41% |
| 2024-08 | $14.70 | $13.86 | $0.836 | 2,254,396.0 | +1.60% |
| 2024-07 | $14.45 | $13.58 | $0.87 | 3,133,945.0 | +4.96% |
| 2024-06 | $13.77 | $13.32 | $0.445 | 1,848,583.0 | +2.47% |
| 2024-05 | $13.54 | $13.16 | $0.375 | 2,137,949.0 | +0.45% |
| 2024-04 | $13.57 | $12.91 | $0.66 | 2,667,496.0 | -1.70% |
| 2024-03 | $13.59 | $13.10 | $0.4886 | 2,489,544.0 | +1.12% |
| 2024-02 | $13.42 | $12.76 | $0.66 | 2,664,510.0 | +3.56% |
| 2024-01 | $13.01 | $12.38 | $0.63 | 3,128,732.0 | +2.86% |
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.61 | $12.03 | $0.58 | 2,841,705.0 | +4.06% |
| 2023-11 | $12.13 | $11.34 | $0.79 | 3,096,613.0 | +6.43% |
| 2023-10 | $12.12 | $11.02 | $1.10 | 3,182,612.0 | -5.10% |
| 2023-09 | $12.46 | $11.74 | $0.718 | 2,547,504.0 | -3.94% |
| 2023-08 | $12.45 | $11.75 | $0.70 | 2,996,508.0 | +3.84% |
| 2023-07 | $12.00 | $11.57 | $0.43 | 2,989,483.0 | +3.27% |
| 2023-06 | $11.80 | $11.16 | $0.64 | 2,989,817.0 | +3.75% |
| 2023-05 | $11.35 | $10.81 | $0.54 | 1,951,186.0 | +0.45% |
| 2023-04 | $11.31 | $10.71 | $0.60 | 2,064,694.0 | +1.46% |
| 2023-03 | $11.49 | $10.29 | $1.20 | 6,343,370.0 | -4.19% |
| 2023-02 | $12.19 | $11.27 | $0.9167 | 5,073,691.0 | -3.21% |
| 2023-01 | $12.39 | $10.91 | $1.48 | 5,213,233.0 | +7.54% |
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.68 | $10.85 | $0.83 | 2,184,912.0 | -4.84% |
| 2022-11 | $11.62 | $10.95 | $0.67 | 1,584,544.0 | +4.42% |
| 2022-10 | $11.76 | $10.64 | $1.12 | 1,712,721.0 | -3.15% |
| 2022-09 | $12.54 | $11.15 | $1.38 | 1,622,057.0 | -7.37% |
| 2022-08 | $12.96 | $12.22 | $0.74 | 1,631,721.0 | +1.06% |
| 2022-07 | $12.30 | $11.49 | $0.81 | 1,897,083.0 | +4.98% |
| 2022-06 | $13.10 | $11.48 | $1.62 | 2,149,835.0 | -10.25% |
| 2022-05 | $13.77 | $12.31 | $1.46 | 1,911,112.0 | -4.49% |
| 2022-04 | $14.79 | $13.57 | $1.22 | 1,298,666.0 | -5.89% |
| 2022-03 | $15.20 | $13.63 | $1.57 | 1,883,972.0 | -3.80% |
| 2022-02 | $16.05 | $14.32 | $1.73 | 1,053,331.0 | -5.18% |
| 2022-01 | $16.89 | $15.42 | $1.47 | 1,453,213.0 | -6.50% |
0.30%
0.00%
자본화:
|
볼륨(24시간):