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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11.96	11.74	11.74	11.98	11.66	1.14M
October 15, 2025	12.03	11.99	11.99	12.04	11.95	381,400
October 14, 2025	11.97	12.01	12.01	12.05	11.97	494,743
October 13, 2025	12.17	12.05	12.05	12.2	11.93	747,530
October 10, 2025	12.35	12.04	12.04	12.35	12.03	1.08M
October 09, 2025	12.5	12.47	12.35	12.5	12.4	349,438
October 08, 2025	12.47	12.5	12.38	12.5	12.43	219,449
October 07, 2025	12.4	12.4	12.28	12.42	12.36	229,122
October 06, 2025	12.5	12.33	12.21	12.52	12.29	542,848
October 03, 2025	12.5	12.45	12.45	12.51	12.4	408,345
October 02, 2025	12.56	12.53	12.53	12.61	12.52	289,314
October 01, 2025	12.64	12.58	12.58	12.64	12.52	298,400
September 30, 2025	12.66	12.6	12.6	12.68	12.5	477,825
September 29, 2025	12.59	12.6	12.6	12.64	12.53	280,800
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

KKR Income Opportunities Fund (KIO) NYSE