KKR Income Opportunities Fund (KIO) NYSE

Currency In USD

KIO Historical Return

If you invested $1000 in KKR Income Opportunities Fund (KIO) 10 years ago, it would be worth $1,693.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,033.17, while $1000 invested 1 year ago would be worth $873.41. This corresponds to total returns of 69.36%, 3.32%, -12.66%, respectively, with annualized returns of 5.41%, 0.66%, -12.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	10.27	10.28	10.28	10.3	10.16	256,235
September 30, 2026	10.38	10.3	10.3	10.4	10.29	294,968
September 29, 2026	10.26	10.33	10.33	10.33	10.23	227,137
September 28, 2026	10.4	10.22	10.22	10.45	10.22	316,419
September 25, 2026	10.34	10.44	10.44	10.45	10.31	201,470
September 24, 2026	10.44	10.3	10.3	10.44	10.3	290,203
September 23, 2026	10.57	10.44	10.44	10.6	10.42	259,510
September 22, 2026	10.61	10.6	10.6	10.65	10.58	143,181
September 21, 2026	10.67	10.63	10.63	10.67	10.63	144,394
September 18, 2026	10.72	10.61	10.61	10.74	10.61	208,584
September 17, 2026	10.7	10.73	10.73	10.74	10.67	163,064
September 16, 2026	10.69	10.68	10.68	10.75	10.68	156,299
September 15, 2026	10.85	10.72	10.72	10.85	10.68	345,459
September 11, 2026	10.96	10.95	10.95	10.98	10.89	424,277
September 10, 2026	10.95	10.95	10.95	10.97	10.88	399,001
September 09, 2026	11.01	10.97	10.97	11.02	10.97	103,645
September 08, 2026	11.04	11.01	11.01	11.06	10.99	130,399
September 04, 2026	11.05	11.03	11.03	11.07	11.01	80,855
September 03, 2026	11.08	11.09	11.09	11.1	11.03	102,516
September 02, 2026	11.04	11.04	11.04	11.05	11.01	124,474
September 01, 2026	11.05	11	11	11.06	11	154,854
August 31, 2026	11	11.06	11.06	11.06	11	122,693
August 28, 2026	11.06	11	11	11.07	10.96	197,981
August 27, 2026	11.05	11.02	11.02	11.05	10.98	189,929
August 26, 2026	11.1	11.02	11.02	11.1	11	141,715
August 25, 2026	11.04	11.1	11.1	11.1	11.01	95,062
August 24, 2026	10.99	10.98	10.98	11	10.96	124,845
August 21, 2026	10.92	10.96	10.96	11	10.92	136,892
August 20, 2026	11	10.94	10.94	11.1	10.9	201,171
August 19, 2026	11.03	11.03	11.03	11.07	11.02	0
August 18, 2026	11.04	11.02	11.02	11.16	11	169,024
August 17, 2026	11.09	11.08	11.08	11.11	11.04	216,453
August 14, 2026	11.15	11.12	11.12	11.19	11.11	145,914
August 13, 2026	11.22	11.21	11.21	11.28	11.2	366,158
August 12, 2026	11.25	11.17	11.17	11.25	11.16	0
August 11, 2026	11.22	11.21	11.21	11.24	11.17	0
August 10, 2026	11.11	11.2	11.2	11.23	11.11	204,895
August 07, 2026	11.05	11.15	11.15	11.16	11.05	189,936
August 06, 2026	11.05	11.02	11.02	11.12	11.02	179,899
August 05, 2026	11.05	11.05	11.05	11.1	11.01	149,613
August 04, 2026	11	11.04	11.04	11.1	11	189,183
August 03, 2026	11	11	11	11.05	10.97	184,288
July 31, 2026	11.1	11.01	11.01	11.15	11	275,444
July 30, 2026	10.98	11.07	11.07	11.13	10.98	252,589
July 29, 2026	11.03	10.98	10.98	11.03	10.93	192,079
July 28, 2026	10.94	11.03	11.03	11.05	10.92	209,928
July 27, 2026	11.01	10.93	10.93	11.09	10.93	298,173
July 23, 2026	11.12	10.99	10.99	11.15	10.97	294,821
July 22, 2026	11.24	11.13	11.13	11.24	11.1	433,444
July 21, 2026	11.24	11.22	11.22	11.28	11.15	185,547
July 20, 2026	11.16	11.2	11.2	11.2	11.1	152,502
July 17, 2026	11.2	11.15	11.15	11.23	11.11	326,356
July 16, 2026	11.24	11.22	11.22	11.26	11.21	127,436
July 15, 2026	11.26	11.22	11.22	11.28	11.21	151,162
July 14, 2026	11.29	11.26	11.26	11.31	11.25	220,950
July 13, 2026	11.33	11.24	11.24	11.46	11.24	241,641
July 10, 2026	11.34	11.35	11.35	11.38	11.29	225,374
July 09, 2026	11.41	11.43	11.43	11.44	11.38	180,899
July 08, 2026	11.37	11.38	11.38	11.39	11.32	121,064
July 07, 2026	11.39	11.38	11.38	11.44	11.33	165,848