KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
11.86
+0.03 (0.22%)
Oct 24, 2025, 11:04 AM EDT - Market open
KIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.86 | 11.87 | 11.80 | 11.83 | 11.83 | 0.25% | 284,939 |
| Oct 22, 2025 | 11.78 | 11.82 | 11.71 | 11.80 | 11.80 | 0.60% | 328,329 |
| Oct 21, 2025 | 11.60 | 11.74 | 11.57 | 11.73 | 11.73 | 1.21% | 322,250 |
| Oct 20, 2025 | 11.63 | 11.68 | 11.58 | 11.59 | 11.59 | -0.94% | 390,804 |
| Oct 17, 2025 | 11.75 | 11.79 | 11.61 | 11.70 | 11.70 | -0.34% | 545,513 |
| Oct 16, 2025 | 11.96 | 11.98 | 11.66 | 11.74 | 11.74 | -2.09% | 1,136,796 |
| Oct 15, 2025 | 12.03 | 12.04 | 11.95 | 11.99 | 11.99 | -0.17% | 381,358 |
| Oct 14, 2025 | 11.97 | 12.05 | 11.97 | 12.01 | 12.01 | -0.33% | 494,743 |
| Oct 13, 2025 | 12.17 | 12.20 | 11.93 | 12.05 | 12.05 | 0.08% | 747,530 |
| Oct 10, 2025 | 12.35 | 12.35 | 12.03 | 12.04 | 12.04 | -3.45% | 1,083,562 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.40 | 12.47 | 12.35 | -0.24% | 349,438 |
| Oct 8, 2025 | 12.47 | 12.50 | 12.43 | 12.50 | 12.38 | 0.81% | 219,449 |
| Oct 7, 2025 | 12.40 | 12.42 | 12.36 | 12.40 | 12.28 | 0.57% | 229,122 |
| Oct 6, 2025 | 12.50 | 12.52 | 12.29 | 12.33 | 12.21 | -0.96% | 542,848 |
| Oct 3, 2025 | 12.50 | 12.52 | 12.40 | 12.45 | 12.33 | -0.64% | 408,345 |
| Oct 2, 2025 | 12.56 | 12.61 | 12.52 | 12.53 | 12.41 | -0.40% | 289,314 |
| Oct 1, 2025 | 12.64 | 12.64 | 12.52 | 12.58 | 12.45 | -0.16% | 298,374 |
| Sep 30, 2025 | 12.66 | 12.68 | 12.50 | 12.60 | 12.47 | - | 477,825 |
| Sep 29, 2025 | 12.59 | 12.64 | 12.53 | 12.60 | 12.47 | 0.24% | 280,758 |
| Sep 26, 2025 | 12.68 | 12.68 | 12.53 | 12.57 | 12.44 | -0.63% | 276,224 |
| Sep 25, 2025 | 12.64 | 12.66 | 12.57 | 12.65 | 12.52 | 0.24% | 227,306 |
| Sep 24, 2025 | 12.71 | 12.74 | 12.59 | 12.62 | 12.49 | -0.39% | 376,304 |
| Sep 23, 2025 | 12.76 | 12.76 | 12.65 | 12.67 | 12.54 | -0.39% | 328,876 |
| Sep 22, 2025 | 12.75 | 12.76 | 12.68 | 12.72 | 12.59 | -0.24% | 241,490 |
| Sep 19, 2025 | 12.70 | 12.75 | 12.67 | 12.75 | 12.62 | 0.63% | 195,827 |
| Sep 18, 2025 | 12.70 | 12.70 | 12.64 | 12.67 | 12.54 | - | 199,637 |
| Sep 17, 2025 | 12.69 | 12.70 | 12.64 | 12.67 | 12.54 | -0.08% | 231,568 |
| Sep 16, 2025 | 12.66 | 12.68 | 12.61 | 12.68 | 12.55 | 0.16% | 292,862 |
| Sep 15, 2025 | 12.62 | 12.66 | 12.59 | 12.66 | 12.53 | 0.40% | 171,138 |
| Sep 12, 2025 | 12.61 | 12.62 | 12.51 | 12.61 | 12.48 | -0.63% | 176,702 |
| Sep 11, 2025 | 12.63 | 12.69 | 12.61 | 12.69 | 12.44 | 0.48% | 173,616 |
| Sep 10, 2025 | 12.60 | 12.65 | 12.59 | 12.63 | 12.38 | 0.40% | 140,293 |
| Sep 9, 2025 | 12.58 | 12.60 | 12.57 | 12.58 | 12.34 | -0.16% | 112,705 |
| Sep 8, 2025 | 12.57 | 12.62 | 12.54 | 12.60 | 12.36 | 0.16% | 200,980 |
| Sep 5, 2025 | 12.55 | 12.59 | 12.50 | 12.58 | 12.34 | 0.48% | 199,449 |
| Sep 4, 2025 | 12.53 | 12.53 | 12.45 | 12.52 | 12.28 | - | 140,845 |
| Sep 3, 2025 | 12.51 | 12.52 | 12.43 | 12.52 | 12.28 | 0.16% | 196,575 |
| Sep 2, 2025 | 12.46 | 12.50 | 12.38 | 12.50 | 12.26 | 0.08% | 359,360 |
| Aug 29, 2025 | 12.46 | 12.49 | 12.43 | 12.49 | 12.25 | 0.16% | 204,395 |
| Aug 28, 2025 | 12.52 | 12.54 | 12.45 | 12.47 | 12.23 | -0.08% | 175,919 |
| Aug 27, 2025 | 12.51 | 12.51 | 12.43 | 12.48 | 12.24 | 0.08% | 210,692 |
| Aug 26, 2025 | 12.52 | 12.55 | 12.44 | 12.47 | 12.23 | -0.24% | 259,286 |
| Aug 25, 2025 | 12.49 | 12.50 | 12.44 | 12.50 | 12.26 | 0.56% | 194,749 |
| Aug 22, 2025 | 12.37 | 12.48 | 12.34 | 12.43 | 12.19 | 0.73% | 373,694 |
| Aug 21, 2025 | 12.34 | 12.38 | 12.33 | 12.34 | 12.10 | -0.32% | 235,760 |
| Aug 20, 2025 | 12.45 | 12.46 | 12.26 | 12.38 | 12.14 | -0.32% | 541,363 |
| Aug 19, 2025 | 12.49 | 12.53 | 12.39 | 12.42 | 12.18 | -0.72% | 459,507 |
| Aug 18, 2025 | 12.57 | 12.57 | 12.46 | 12.51 | 12.27 | -0.24% | 278,458 |
| Aug 15, 2025 | 12.59 | 12.59 | 12.52 | 12.54 | 12.30 | -0.16% | 347,560 |
| Aug 14, 2025 | 12.61 | 12.64 | 12.53 | 12.56 | 12.32 | -0.55% | 230,417 |