KKR Income Opportunities Fund - KIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.71	11.72	11.72	11.72	11.69	166,505
January 12, 2026	11.66	11.72	11.72	11.75	11.65	297,000
January 09, 2026	11.71	11.72	11.72	11.72	11.68	267,634
January 08, 2026	11.62	11.71	11.71	11.71	11.62	190,357
January 07, 2026	11.64	11.64	11.64	11.67	11.62	153,400
January 06, 2026	11.59	11.65	11.65	11.65	11.59	261,400
January 05, 2026	11.61	11.6	11.6	11.61	11.58	249,652
January 02, 2026	11.7	11.58	11.58	11.7	11.55	261,321
December 31, 2025	11.56	11.59	11.59	11.62	11.56	485,316
December 30, 2025	11.6	11.6	11.6	11.66	11.57	386,000
December 29, 2025	11.63	11.61	11.61	11.67	11.61	304,937
December 26, 2025	11.64	11.68	11.68	11.69	11.64	272,204
December 24, 2025	11.57	11.62	11.62	11.63	11.55	275,400
December 23, 2025	11.58	11.58	11.58	11.62	11.56	312,537
December 22, 2025	11.54	11.58	11.58	11.58	11.52	254,443
December 19, 2025	11.5	11.51	11.51	11.52	11.45	700,700
December 18, 2025	11.52	11.44	11.44	11.59	11.39	896,419
December 17, 2025	11.6	11.54	11.54	11.61	11.51	348,010
December 16, 2025	11.62	11.63	11.63	11.67	11.6	283,600
December 15, 2025	11.6	11.59	11.59	11.63	11.56	391,508
December 12, 2025	11.63	11.59	11.59	11.63	11.55	416,014
December 11, 2025	11.8	11.72	11.6	11.8	11.72	372,637
December 10, 2025	11.78	11.8	11.68	11.82	11.74	172,915
December 09, 2025	11.77	11.82	11.7	11.82	11.74	268,810
December 08, 2025	11.7	11.78	11.66	11.79	11.67	244,603
December 05, 2025	11.69	11.7	11.58	11.73	11.69	173,646
December 04, 2025	11.68	11.69	11.69	11.69	11.66	188,808
December 03, 2025	11.65	11.65	11.65	11.72	11.63	362,000
December 02, 2025	11.68	11.65	11.65	11.72	11.65	222,700
December 01, 2025	11.71	11.68	11.68	11.72	11.65	341,856
November 28, 2025	11.64	11.72	11.72	11.72	11.63	264,489
November 26, 2025	11.63	11.61	11.61	11.65	11.6	265,516
November 25, 2025	11.55	11.62	11.62	11.63	11.49	272,704
November 24, 2025	11.45	11.49	11.49	11.52	11.4	439,900
November 21, 2025	11.38	11.43	11.43	11.53	11.38	325,834
November 20, 2025	11.57	11.38	11.38	11.65	11.38	471,719
November 19, 2025	11.59	11.57	11.57	11.63	11.53	234,124
November 18, 2025	11.61	11.61	11.61	11.66	11.53	450,648
November 17, 2025	11.67	11.62	11.62	11.72	11.59	337,400
November 14, 2025	11.68	11.71	11.71	11.8	11.68	587,600
November 13, 2025	12.04	11.94	11.82	12.06	11.93	500,930
November 12, 2025	12.07	12.04	11.92	12.09	12.03	239,400
November 11, 2025	12.04	12.11	11.99	12.12	12.03	237,337
November 10, 2025	12.07	12.07	11.95	12.08	12.02	133,600
November 07, 2025	12	12	12	12.01	11.95	144,802
November 06, 2025	11.99	11.99	11.99	12.06	11.93	293,400
November 05, 2025	12.04	11.95	11.95	12.06	11.95	246,900
November 04, 2025	12.02	12.04	12.04	12.07	12	217,610
November 03, 2025	12.18	12	12	12.18	12	338,633
October 31, 2025	12.15	12.11	12.11	12.15	12.05	322,600
October 30, 2025	12.07	12.08	12.08	12.1	12.01	258,088
October 29, 2025	12.1	12.02	12.02	12.12	12.02	245,700
October 28, 2025	12	12.08	12.08	12.09	11.98	452,100
October 27, 2025	11.91	11.98	11.98	11.98	11.85	465,645
October 24, 2025	11.84	11.86	11.86	11.88	11.82	144,800
October 23, 2025	11.86	11.83	11.83	11.87	11.8	284,949
October 22, 2025	11.78	11.8	11.8	11.82	11.71	328,329
October 21, 2025	11.6	11.73	11.73	11.74	11.57	322,300
October 20, 2025	11.63	11.59	11.59	11.68	11.58	390,804
October 17, 2025	11.75	11.7	11.7	11.79	11.6	545,513

KKR Income Opportunities Fund (KIO) NYSE