KKR Income Opportunities Fund (KIO) NYSE

11.33

-0.03(-0.26%)

Updated at June 02 04:00PM

Currency In USD

KIO Historical Return

If you invested $1000 in KKR Income Opportunities Fund (KIO) 10 years ago, it would be worth $2,063.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,156.12, while $1000 invested 1 year ago would be worth $1,028.13. This corresponds to total returns of 106.38%, 15.61%, 2.81%, respectively, with annualized returns of 7.51%, 2.94%, 2.81%.

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
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
April 14, 2026	11.01	11.13	11.13	11.13	11.01	159,636
April 13, 2026	10.9	11.01	11.01	11.01	10.86	246,697
April 10, 2026	11.06	10.93	10.93	11.14	10.92	317,100
April 09, 2026	11.17	11.19	11.19	11.22	11.16	166,040
April 08, 2026	11.13	11.13	11.13	11.18	11	269,585
April 07, 2026	10.93	10.96	10.96	11	10.89	180,000
April 06, 2026	10.76	10.93	10.93	10.94	10.76	201,778
April 02, 2026	10.83	10.82	10.82	10.9	10.78	433,980
April 01, 2026	11.09	10.98	10.98	11.24	10.96	142,817
March 31, 2026	10.68	11	11	11	10.68	247,565
March 30, 2026	10.78	10.66	10.66	10.83	10.65	354,975
March 27, 2026	10.78	10.72	10.72	10.88	10.69	360,917
March 26, 2026	10.95	10.78	10.78	10.97	10.78	245,077
March 25, 2026	10.88	10.94	10.94	10.97	10.86	242,683
March 24, 2026	10.76	10.82	10.82	10.89	10.75	211,335
March 23, 2026	10.78	10.82	10.82	10.85	10.73	215,941
March 20, 2026	10.84	10.71	10.71	10.91	10.67	377,236
March 19, 2026	10.9	10.82	10.82	10.93	10.8	159,346
March 18, 2026	10.97	10.94	10.94	11.13	10.93	232,256
March 17, 2026	10.95	11	11	11.07	10.9	210,550
March 16, 2026	10.86	10.94	10.94	10.95	10.86	205,914
March 13, 2026	10.95	10.82	10.82	10.97	10.74	958,446
March 12, 2026	11.06	11.02	10.9	11.18	11	347,930
March 11, 2026	11.22	11.12	11	11.23	11.1	258,324
March 10, 2026	11.02	11.18	11.06	11.21	11.02	312,708
March 09, 2026	11.15	11.04	10.92	11.16	10.86	786,797