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 $1,854.48 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,112.69, while $1000 invested 1 year ago would be worth $948.1. This corresponds to total returns of 85.45%, 11.27%, -5.19%, respectively, with annualized returns of 6.37%, 2.16%, -5.19%.

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
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
July 06, 2026	11.38	11.4	11.4	11.41	11.33	112,508
July 02, 2026	11.33	11.36	11.36	11.44	11.32	174,207
July 01, 2026	11.26	11.35	11.35	11.38	11.25	284,125
June 30, 2026	11.29	11.26	11.26	11.33	11.26	175,903
June 29, 2026	11.2	11.29	11.29	11.31	11.2	242,706
June 26, 2026	11.27	11.2	11.2	11.27	11.2	142,427
June 25, 2026	11.17	11.27	11.27	11.32	11.17	219,633
June 24, 2026	11.2	11.17	11.17	11.21	11.15	137,425
June 23, 2026	11.13	11.15	11.15	11.2	11.13	58,991
June 22, 2026	11.17	11.18	11.18	11.22	11.15	156,363
June 18, 2026	11.25	11.21	11.21	11.25	11.16	210,930
June 17, 2026	11.18	11.18	11.18	11.25	11.18	116,190
June 16, 2026	11.23	11.23	11.23	11.25	11.17	237,863
June 15, 2026	11.19	11.17	11.17	11.24	11.17	123,721
June 12, 2026	11.11	11.17	11.17	11.19	11.11	132,561
June 11, 2026	11.28	11.3	11.3	11.3	11.2	198,392
June 10, 2026	11.32	11.25	11.25	11.32	11.24	102,180
June 09, 2026	11.36	11.31	11.31	11.38	11.24	121,485
June 08, 2026	11.33	11.31	11.31	11.33	11.26	89,947
June 05, 2026	11.33	11.26	11.26	11.37	11.26	0
June 04, 2026	11.34	11.37	11.37	11.38	11.32	103,475
June 03, 2026	11.38	11.29	11.29	11.38	11.27	201,268
June 02, 2026	11.4	11.33	11.33	11.43	11.31	141,432
June 01, 2026	11.33	11.36	11.36	11.37	11.32	152,108
May 29, 2026	11.45	11.31	11.31	11.45	11.31	218,495
May 28, 2026	11.33	11.39	11.39	11.39	11.29	136,783
May 27, 2026	11.34	11.3	11.3	11.36	11.29	131,786