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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.68	12.57	12.57	12.68	12.53	276,224
September 25, 2025	12.64	12.65	12.65	12.66	12.57	227,306
September 24, 2025	12.71	12.62	12.62	12.74	12.59	376,304
September 23, 2025	12.76	12.67	12.67	12.76	12.65	328,900
September 22, 2025	12.75	12.72	12.72	12.76	12.68	241,500
September 19, 2025	12.7	12.75	12.75	12.75	12.67	195,827
September 18, 2025	12.7	12.67	12.67	12.7	12.64	199,637
September 17, 2025	12.69	12.67	12.67	12.7	12.64	231,600
September 16, 2025	12.66	12.68	12.68	12.68	12.61	292,900
September 15, 2025	12.62	12.66	12.66	12.66	12.59	171,138
September 12, 2025	12.61	12.61	12.61	12.62	12.51	176,702
September 11, 2025	12.63	12.69	12.69	12.69	12.61	173,616
September 10, 2025	12.6	12.63	12.63	12.65	12.59	140,300
September 09, 2025	12.58	12.58	12.58	12.6	12.57	112,705
September 08, 2025	12.57	12.6	12.6	12.62	12.54	200,979
September 05, 2025	12.55	12.58	12.58	12.59	12.5	199,449
September 04, 2025	12.53	12.52	12.52	12.53	12.45	140,845
September 03, 2025	12.51	12.52	12.52	12.52	12.45	196,575
September 02, 2025	12.46	12.5	12.5	12.5	12.38	359,400
August 29, 2025	12.46	12.49	12.49	12.49	12.43	204,400
August 28, 2025	12.52	12.47	12.47	12.54	12.45	175,919
August 27, 2025	12.51	12.48	12.48	12.51	12.43	210,700
August 26, 2025	12.52	12.47	12.47	12.55	12.44	259,300
August 25, 2025	12.49	12.5	12.5	12.5	12.44	194,749
August 22, 2025	12.37	12.43	12.43	12.48	12.34	373,700
August 21, 2025	12.34	12.34	12.34	12.38	12.33	235,800
August 20, 2025	12.45	12.38	12.38	12.46	12.26	541,400
August 19, 2025	12.49	12.42	12.42	12.53	12.39	459,507
August 18, 2025	12.57	12.51	12.51	12.57	12.46	278,500
August 15, 2025	12.59	12.54	12.54	12.59	12.52	347,600
August 14, 2025	12.61	12.56	12.56	12.64	12.53	230,417
August 13, 2025	12.66	12.63	12.63	12.68	12.6	162,418
August 12, 2025	12.68	12.62	12.62	12.7	12.58	245,553
August 11, 2025	12.61	12.65	12.65	12.67	12.61	301,400
August 08, 2025	12.71	12.61	12.61	12.71	12.6	297,200
August 07, 2025	12.82	12.83	12.71	12.83	12.73	534,132
August 06, 2025	12.81	12.79	12.67	12.81	12.76	216,200
August 05, 2025	12.8	12.79	12.67	12.81	12.77	287,800
August 04, 2025	12.74	12.79	12.67	12.8	12.67	260,183
August 01, 2025	12.8	12.74	12.62	12.81	12.65	353,206
July 31, 2025	12.8	12.76	12.64	12.8	12.73	209,644
July 30, 2025	12.75	12.74	12.62	12.76	12.72	117,900
July 29, 2025	12.74	12.72	12.72	12.74	12.67	173,600
July 28, 2025	12.64	12.71	12.71	12.71	12.64	166,509
July 25, 2025	12.64	12.63	12.63	12.64	12.58	128,400
July 24, 2025	12.6	12.58	12.58	12.6	12.57	97,712
July 23, 2025	12.63	12.59	12.59	12.64	12.54	185,800
July 22, 2025	12.63	12.59	12.59	12.67	12.58	90,113
July 21, 2025	12.75	12.62	12.62	12.75	12.62	244,500
July 18, 2025	12.7	12.73	12.73	12.81	12.66	1.54M
July 17, 2025	12.53	12.64	12.64	12.67	12.53	709,135
July 16, 2025	12.49	12.56	12.56	12.56	12.45	484,027
July 15, 2025	12.48	12.48	12.48	12.49	12.46	206,296
July 14, 2025	12.48	12.48	12.48	12.48	12.45	313,200
July 11, 2025	12.5	12.47	12.47	12.5	12.44	236,140
July 10, 2025	12.62	12.61	12.49	12.63	12.58	249,321
July 09, 2025	12.56	12.59	12.47	12.63	12.52	385,700
July 08, 2025	12.55	12.52	12.4	12.55	12.5	248,420
July 07, 2025	12.56	12.53	12.41	12.57	12.52	165,079
July 03, 2025	12.56	12.56	12.56	12.57	12.49	181,328

KKR Income Opportunities Fund (KIO) NYSE