KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
12.43
+0.09 (0.73%)
At close: Aug 22, 2025, 4:00 PM
12.45
+0.02 (0.16%)
After-hours: Aug 22, 2025, 7:00 PM EDT
KIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.37 | 12.48 | 12.34 | 12.43 | 12.43 | 0.73% | 373,694 |
| Aug 21, 2025 | 12.34 | 12.38 | 12.33 | 12.34 | 12.34 | -0.32% | 235,760 |
| Aug 20, 2025 | 12.45 | 12.46 | 12.26 | 12.38 | 12.38 | -0.32% | 541,363 |
| Aug 19, 2025 | 12.49 | 12.53 | 12.39 | 12.42 | 12.42 | -0.72% | 459,507 |
| Aug 18, 2025 | 12.57 | 12.57 | 12.46 | 12.51 | 12.51 | -0.24% | 278,458 |
| Aug 15, 2025 | 12.59 | 12.59 | 12.52 | 12.54 | 12.54 | -0.16% | 347,560 |
| Aug 14, 2025 | 12.61 | 12.64 | 12.53 | 12.56 | 12.56 | -0.55% | 230,417 |
| Aug 13, 2025 | 12.66 | 12.68 | 12.60 | 12.63 | 12.63 | 0.08% | 162,418 |
| Aug 12, 2025 | 12.68 | 12.70 | 12.58 | 12.62 | 12.62 | -0.24% | 245,553 |
| Aug 11, 2025 | 12.61 | 12.67 | 12.61 | 12.65 | 12.65 | 0.32% | 301,385 |
| Aug 8, 2025 | 12.71 | 12.71 | 12.60 | 12.61 | 12.61 | -1.71% | 297,173 |
| Aug 7, 2025 | 12.82 | 12.83 | 12.73 | 12.83 | 12.71 | 0.31% | 534,132 |
| Aug 6, 2025 | 12.81 | 12.81 | 12.76 | 12.79 | 12.67 | - | 216,171 |
| Aug 5, 2025 | 12.80 | 12.81 | 12.77 | 12.79 | 12.67 | - | 287,798 |
| Aug 4, 2025 | 12.74 | 12.80 | 12.67 | 12.79 | 12.67 | 0.39% | 260,183 |
| Aug 1, 2025 | 12.80 | 12.81 | 12.65 | 12.74 | 12.62 | -0.16% | 353,206 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.73 | 12.76 | 12.64 | 0.16% | 209,644 |
| Jul 30, 2025 | 12.75 | 12.76 | 12.72 | 12.74 | 12.62 | 0.16% | 117,889 |
| Jul 29, 2025 | 12.74 | 12.75 | 12.67 | 12.72 | 12.60 | 0.08% | 173,559 |
| Jul 28, 2025 | 12.64 | 12.71 | 12.64 | 12.71 | 12.59 | 0.63% | 166,509 |
| Jul 25, 2025 | 12.64 | 12.64 | 12.58 | 12.63 | 12.51 | 0.40% | 128,361 |
| Jul 24, 2025 | 12.60 | 12.60 | 12.57 | 12.58 | 12.46 | -0.08% | 97,712 |
| Jul 23, 2025 | 12.63 | 12.64 | 12.54 | 12.59 | 12.47 | - | 185,782 |
| Jul 22, 2025 | 12.63 | 12.67 | 12.58 | 12.59 | 12.47 | -0.24% | 90,113 |
| Jul 21, 2025 | 12.75 | 12.75 | 12.62 | 12.62 | 12.50 | -0.86% | 244,468 |
| Jul 18, 2025 | 12.70 | 12.81 | 12.66 | 12.73 | 12.61 | 0.71% | 1,541,592 |
| Jul 17, 2025 | 12.53 | 12.67 | 12.53 | 12.64 | 12.52 | 0.64% | 709,135 |
| Jul 16, 2025 | 12.49 | 12.56 | 12.45 | 12.56 | 12.44 | 0.64% | 484,027 |
| Jul 15, 2025 | 12.48 | 12.49 | 12.46 | 12.48 | 12.36 | - | 206,296 |
| Jul 14, 2025 | 12.48 | 12.48 | 12.45 | 12.48 | 12.36 | 0.08% | 313,163 |
| Jul 11, 2025 | 12.50 | 12.50 | 12.44 | 12.47 | 12.35 | -1.11% | 236,140 |
| Jul 10, 2025 | 12.62 | 12.63 | 12.58 | 12.61 | 12.37 | 0.16% | 249,321 |
| Jul 9, 2025 | 12.56 | 12.63 | 12.52 | 12.59 | 12.35 | 0.56% | 385,660 |
| Jul 8, 2025 | 12.55 | 12.55 | 12.50 | 12.52 | 12.28 | -0.08% | 248,420 |
| Jul 7, 2025 | 12.56 | 12.57 | 12.52 | 12.53 | 12.29 | -0.20% | 165,079 |
| Jul 3, 2025 | 12.56 | 12.57 | 12.49 | 12.56 | 12.32 | -0.04% | 181,328 |
| Jul 2, 2025 | 12.54 | 12.58 | 12.53 | 12.56 | 12.32 | 0.16% | 235,519 |
| Jul 1, 2025 | 12.55 | 12.55 | 12.51 | 12.54 | 12.30 | -0.16% | 348,461 |
| Jun 30, 2025 | 12.53 | 12.58 | 12.53 | 12.56 | 12.32 | 0.24% | 254,941 |
| Jun 27, 2025 | 12.50 | 12.54 | 12.49 | 12.53 | 12.29 | 0.08% | 299,959 |
| Jun 26, 2025 | 12.48 | 12.52 | 12.42 | 12.52 | 12.28 | 0.48% | 153,209 |
| Jun 25, 2025 | 12.40 | 12.49 | 12.39 | 12.46 | 12.22 | 0.56% | 196,170 |
| Jun 24, 2025 | 12.40 | 12.40 | 12.32 | 12.39 | 12.15 | 0.57% | 125,997 |
| Jun 23, 2025 | 12.33 | 12.34 | 12.30 | 12.32 | 12.09 | 0.16% | 116,929 |
| Jun 20, 2025 | 12.30 | 12.32 | 12.29 | 12.30 | 12.07 | 0.24% | 203,108 |
| Jun 18, 2025 | 12.25 | 12.28 | 12.23 | 12.27 | 12.04 | 0.33% | 122,247 |
| Jun 17, 2025 | 12.22 | 12.25 | 12.18 | 12.23 | 12.00 | -0.33% | 177,763 |
| Jun 16, 2025 | 12.28 | 12.32 | 12.25 | 12.27 | 12.04 | 0.33% | 196,959 |
| Jun 13, 2025 | 12.21 | 12.24 | 12.20 | 12.23 | 12.00 | -1.45% | 139,996 |
| Jun 12, 2025 | 12.35 | 12.41 | 12.33 | 12.41 | 12.05 | 0.73% | 232,983 |