KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
11.58
0.00 (0.00%)
At close: Dec 23, 2025, 1:00 PM EST
11.57
-0.01 (-0.09%)
After-hours: Dec 23, 2025, 7:00 PM EST
KIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 11.58 | 11.62 | 11.56 | 11.58 | 11.58 | - | 312,537 |
| Dec 22, 2025 | 11.54 | 11.58 | 11.52 | 11.58 | 11.58 | 0.61% | 253,646 |
| Dec 19, 2025 | 11.50 | 11.52 | 11.45 | 11.51 | 11.51 | 0.61% | 699,799 |
| Dec 18, 2025 | 11.52 | 11.59 | 11.39 | 11.44 | 11.44 | -0.87% | 896,419 |
| Dec 17, 2025 | 11.60 | 11.61 | 11.51 | 11.54 | 11.54 | -0.77% | 348,010 |
| Dec 16, 2025 | 11.62 | 11.67 | 11.60 | 11.63 | 11.63 | 0.35% | 283,558 |
| Dec 15, 2025 | 11.60 | 11.63 | 11.56 | 11.59 | 11.59 | - | 390,551 |
| Dec 12, 2025 | 11.63 | 11.63 | 11.55 | 11.59 | 11.59 | -1.11% | 414,978 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.72 | 11.72 | 11.60 | -0.68% | 371,669 |
| Dec 10, 2025 | 11.78 | 11.82 | 11.74 | 11.80 | 11.68 | -0.17% | 172,915 |
| Dec 9, 2025 | 11.77 | 11.82 | 11.74 | 11.82 | 11.70 | 0.34% | 268,810 |
| Dec 8, 2025 | 11.70 | 11.79 | 11.67 | 11.78 | 11.66 | 0.68% | 244,603 |
| Dec 5, 2025 | 11.69 | 11.73 | 11.69 | 11.70 | 11.58 | 0.09% | 173,646 |
| Dec 4, 2025 | 11.68 | 11.69 | 11.66 | 11.69 | 11.57 | 0.34% | 190,675 |
| Dec 3, 2025 | 11.65 | 11.72 | 11.63 | 11.65 | 11.53 | - | 361,987 |
| Dec 2, 2025 | 11.68 | 11.72 | 11.65 | 11.65 | 11.53 | -0.26% | 222,741 |
| Dec 1, 2025 | 11.71 | 11.72 | 11.65 | 11.68 | 11.56 | -0.34% | 341,856 |
| Nov 28, 2025 | 11.64 | 11.72 | 11.63 | 11.72 | 11.60 | 0.95% | 264,489 |
| Nov 26, 2025 | 11.63 | 11.65 | 11.60 | 11.61 | 11.49 | -0.09% | 265,516 |
| Nov 25, 2025 | 11.55 | 11.63 | 11.49 | 11.62 | 11.50 | 1.13% | 272,704 |
| Nov 24, 2025 | 11.45 | 11.52 | 11.40 | 11.49 | 11.37 | 0.52% | 439,885 |
| Nov 21, 2025 | 11.38 | 11.53 | 11.38 | 11.43 | 11.31 | 0.44% | 325,834 |
| Nov 20, 2025 | 11.57 | 11.65 | 11.38 | 11.38 | 11.26 | -1.64% | 471,719 |
| Nov 19, 2025 | 11.59 | 11.63 | 11.53 | 11.57 | 11.45 | -0.34% | 234,124 |
| Nov 18, 2025 | 11.61 | 11.66 | 11.54 | 11.61 | 11.49 | -0.09% | 450,648 |
| Nov 17, 2025 | 11.67 | 11.72 | 11.59 | 11.62 | 11.50 | -0.77% | 337,373 |
| Nov 14, 2025 | 11.68 | 11.80 | 11.68 | 11.71 | 11.59 | -1.93% | 587,555 |
| Nov 13, 2025 | 12.04 | 12.06 | 11.93 | 11.94 | 11.70 | -0.83% | 500,930 |
| Nov 12, 2025 | 12.07 | 12.09 | 12.03 | 12.04 | 11.79 | -0.58% | 239,374 |
| Nov 11, 2025 | 12.04 | 12.12 | 12.03 | 12.11 | 11.86 | 0.33% | 237,337 |
| Nov 10, 2025 | 12.07 | 12.08 | 12.02 | 12.07 | 11.82 | 0.58% | 133,570 |
| Nov 7, 2025 | 12.00 | 12.01 | 11.95 | 12.00 | 11.75 | 0.08% | 144,802 |
| Nov 6, 2025 | 11.99 | 12.06 | 11.93 | 11.99 | 11.74 | 0.33% | 293,364 |
| Nov 5, 2025 | 12.04 | 12.06 | 11.95 | 11.95 | 11.71 | -0.75% | 246,878 |
| Nov 4, 2025 | 12.02 | 12.07 | 12.00 | 12.04 | 11.79 | 0.33% | 217,610 |
| Nov 3, 2025 | 12.18 | 12.18 | 12.00 | 12.00 | 11.75 | -0.91% | 338,633 |
| Oct 31, 2025 | 12.15 | 12.15 | 12.05 | 12.11 | 11.86 | 0.25% | 322,572 |
| Oct 30, 2025 | 12.07 | 12.10 | 12.01 | 12.08 | 11.83 | 0.50% | 258,088 |
| Oct 29, 2025 | 12.10 | 12.12 | 12.02 | 12.02 | 11.77 | -0.50% | 245,666 |
| Oct 28, 2025 | 12.00 | 12.09 | 11.98 | 12.08 | 11.83 | 0.83% | 452,051 |
| Oct 27, 2025 | 11.91 | 11.98 | 11.85 | 11.98 | 11.74 | 1.01% | 465,645 |
| Oct 24, 2025 | 11.84 | 11.88 | 11.82 | 11.86 | 11.62 | 0.25% | 144,781 |
| Oct 23, 2025 | 11.86 | 11.87 | 11.80 | 11.83 | 11.59 | 0.25% | 284,949 |
| Oct 22, 2025 | 11.78 | 11.82 | 11.71 | 11.80 | 11.56 | 0.60% | 328,329 |
| Oct 21, 2025 | 11.60 | 11.74 | 11.57 | 11.73 | 11.49 | 1.21% | 322,250 |
| Oct 20, 2025 | 11.63 | 11.68 | 11.58 | 11.59 | 11.35 | -0.94% | 390,804 |
| Oct 17, 2025 | 11.75 | 11.79 | 11.61 | 11.70 | 11.46 | -0.34% | 545,513 |
| Oct 16, 2025 | 11.96 | 11.98 | 11.66 | 11.74 | 11.50 | -2.09% | 1,136,796 |
| Oct 15, 2025 | 12.03 | 12.04 | 11.95 | 11.99 | 11.74 | -0.17% | 381,358 |
| Oct 14, 2025 | 11.97 | 12.05 | 11.97 | 12.01 | 11.76 | -0.33% | 494,743 |