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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.6	11.55	11.55	11.6	11.53	278,860
February 19, 2026	11.58	11.58	11.58	11.6	11.54	191,200
February 18, 2026	11.6	11.56	11.56	11.65	11.56	416,244
February 17, 2026	11.66	11.6	11.6	11.67	11.6	819,042
February 13, 2026	11.67	11.7	11.7	11.7	11.62	158,610
February 12, 2026	11.82	11.79	11.67	11.82	11.75	147,093
February 11, 2026	11.76	11.81	11.69	11.82	11.76	118,500
February 10, 2026	11.82	11.79	11.79	11.82	11.75	214,543
February 09, 2026	11.75	11.79	11.79	11.81	11.72	279,619
February 06, 2026	11.73	11.71	11.71	11.77	11.71	165,450
February 05, 2026	11.71	11.72	11.72	11.73	11.67	254,028
February 04, 2026	11.71	11.71	11.71	11.71	11.65	283,546
February 03, 2026	11.64	11.71	11.71	11.74	11.64	265,700
February 02, 2026	11.62	11.69	11.69	11.69	11.58	275,741
January 30, 2026	11.57	11.59	11.59	11.61	11.53	292,127
January 29, 2026	11.52	11.56	11.56	11.56	11.5	286,238
January 28, 2026	11.54	11.56	11.56	11.56	11.52	244,028
January 27, 2026	11.53	11.53	11.53	11.58	11.53	254,400
January 26, 2026	11.62	11.57	11.57	11.62	11.55	191,745
January 23, 2026	11.63	11.6	11.6	11.64	11.56	144,516
January 22, 2026	11.65	11.63	11.63	11.65	11.6	277,599
January 21, 2026	11.52	11.55	11.55	11.57	11.46	266,900
January 20, 2026	11.5	11.44	11.44	11.51	11.43	337,943
January 16, 2026	11.5	11.58	11.58	11.58	11.45	672,600
January 15, 2026	11.71	11.65	11.65	11.72	11.65	330,704
January 14, 2026	11.68	11.73	11.73	11.73	11.67	242,500
January 13, 2026	11.71	11.72	11.72	11.72	11.69	166,505
January 12, 2026	11.66	11.72	11.72	11.75	11.65	297,000
January 09, 2026	11.71	11.72	11.72	11.72	11.68	267,634
January 08, 2026	11.62	11.71	11.71	11.71	11.62	190,357
January 07, 2026	11.64	11.64	11.64	11.67	11.62	153,400
January 06, 2026	11.59	11.65	11.65	11.65	11.59	261,400
January 05, 2026	11.61	11.6	11.6	11.61	11.58	249,652
January 02, 2026	11.7	11.58	11.58	11.7	11.55	261,321
December 31, 2025	11.56	11.59	11.59	11.62	11.56	485,316
December 30, 2025	11.6	11.6	11.6	11.66	11.57	386,000
December 29, 2025	11.63	11.61	11.61	11.67	11.61	304,937
December 26, 2025	11.64	11.68	11.68	11.69	11.64	272,204
December 24, 2025	11.57	11.62	11.62	11.63	11.55	275,400
December 23, 2025	11.58	11.58	11.58	11.62	11.56	312,537
December 22, 2025	11.54	11.58	11.58	11.58	11.52	254,443
December 19, 2025	11.5	11.51	11.51	11.52	11.45	700,700
December 18, 2025	11.52	11.44	11.44	11.59	11.39	896,419
December 17, 2025	11.6	11.54	11.54	11.61	11.51	348,010
December 16, 2025	11.62	11.63	11.63	11.67	11.6	283,600
December 15, 2025	11.6	11.59	11.59	11.63	11.56	391,508
December 12, 2025	11.63	11.59	11.59	11.63	11.55	416,014
December 11, 2025	11.8	11.72	11.6	11.8	11.72	372,637
December 10, 2025	11.78	11.8	11.68	11.82	11.74	172,915
December 09, 2025	11.77	11.82	11.7	11.82	11.74	268,810
December 08, 2025	11.7	11.78	11.66	11.79	11.67	244,603
December 05, 2025	11.69	11.7	11.58	11.73	11.69	173,646
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

KKR Income Opportunities Fund (KIO) NYSE