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 $2,001.76 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,145.31, while $1000 invested 1 year ago would be worth $986.96. This corresponds to total returns of 100.18%, 14.53%, -1.3%, respectively, with annualized returns of 7.18%, 2.75%, -1.3%.

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
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
May 26, 2026	11.3	11.31	11.31	11.36	11.04	151,569
May 22, 2026	11.29	11.25	11.25	11.34	11.2	101,224
May 21, 2026	11.22	11.26	11.26	11.26	11.12	59,240
May 20, 2026	11.1	11.19	11.19	11.21	11.05	157,322
May 19, 2026	11.03	11.06	11.06	11.09	10.92	272,570
May 18, 2026	11.16	11.1	11.1	11.18	11.1	167,865
May 15, 2026	11.21	11.17	11.17	11.22	11.15	143,205
May 14, 2026	11.24	11.23	11.23	11.29	11.21	123,216
May 13, 2026	11.14	11.21	11.21	11.22	11.12	174,215
May 12, 2026	11.18	11.12	11.12	11.18	11.08	118,270
May 11, 2026	11.17	11.16	11.16	11.22	11.14	272,303
May 08, 2026	11.29	11.23	11.23	11.31	11.14	323,137
May 07, 2026	11.43	11.37	11.37	11.43	11.36	170,817
May 06, 2026	11.32	11.37	11.37	11.38	11.31	262,871
May 05, 2026	11.3	11.28	11.28	11.37	11.27	181,650
May 04, 2026	11.27	11.29	11.29	11.36	11.25	245,910
May 01, 2026	11.32	11.31	11.31	11.44	11.31	228,285
April 30, 2026	11.27	11.34	11.34	11.35	11.2	227,574
April 29, 2026	11.16	11.21	11.21	11.24	11.16	195,610
April 28, 2026	11.18	11.16	11.16	11.26	11.16	96,594
April 27, 2026	11.14	11.23	11.23	11.28	11.14	175,535
April 24, 2026	11.11	11.18	11.18	11.19	11.11	101,963
April 23, 2026	11.16	11.11	11.11	11.18	11.1	105,315
April 22, 2026	11.18	11.18	11.18	11.18	11.1	165,782
April 21, 2026	11.22	11.1	11.1	11.22	11.09	108,814
April 20, 2026	11.22	11.18	11.18	11.22	11.15	128,691
April 17, 2026	11.22	11.18	11.18	11.22	11.12	167,169
April 16, 2026	11.15	11.11	11.11	11.26	11.09	84,756
April 15, 2026	11.15	11.12	11.12	11.18	11.07	207,164