Skip to main content
KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
13.43
-0.01 (-0.06%)
Nov 21, 2024, 1:51 PM EST - Market open

KIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.4013.4513.3913.4413.440.22%78,594
Nov 19, 202413.3013.4113.2713.4113.410.75%120,712
Nov 18, 202413.2213.3113.1513.3113.310.99%129,284
Nov 15, 202413.2413.2713.0413.1813.18-0.75%251,057
Nov 14, 202413.3013.3513.2713.2813.28-0.15%128,190
Nov 13, 202413.6613.6613.3013.3013.30-2.78%580,929
Nov 12, 202413.7713.8113.6613.6813.68-0.65%127,397
Nov 11, 202413.7813.8713.7413.7713.77-0.07%85,437
Nov 8, 202413.6913.7913.6513.7813.78-0.04%126,252
Nov 7, 202413.7213.8413.6813.7913.670.77%146,985
Nov 6, 202413.8013.8513.6313.6813.56-0.51%376,132
Nov 5, 202413.7813.8713.7413.7513.63-0.51%98,898
Nov 4, 202413.8513.9213.8213.8213.70-0.43%151,671
Nov 1, 202413.9314.0013.8613.8813.76-0.50%136,922
Oct 31, 202414.0414.0613.9013.9513.83-0.50%103,062
Oct 30, 202413.9514.0513.8714.0213.900.50%212,491
Oct 29, 202413.8914.0513.8413.9513.830.58%123,334
Oct 28, 202413.9813.9913.8613.8713.75-0.29%148,260
Oct 25, 202414.0214.0513.9013.9113.79-0.71%256,463
Oct 24, 202414.0714.1413.9914.0113.89-0.43%223,738
Oct 23, 202414.1514.1814.0714.0713.95-0.71%119,383
Oct 22, 202414.1614.2714.1514.1714.05-0.07%174,075
Oct 21, 202414.2414.2914.1514.1814.06-0.77%246,234
Oct 18, 202414.4914.4914.2714.2914.17-1.45%233,254
Oct 17, 202414.5814.5914.4814.5014.37-0.41%105,548
Oct 16, 202414.5414.6114.4714.5614.430.14%106,720
Oct 15, 202414.6514.6614.5114.5414.41-0.27%137,737
Oct 14, 202414.7214.7214.5814.5814.45-0.95%143,818
Oct 11, 202414.8314.8614.6714.7214.59-1.87%206,371
Oct 10, 202414.9715.0914.8915.0014.75-0.27%472,925
Oct 9, 202414.7515.0514.6915.0414.790.40%353,850
Oct 8, 202414.8715.0214.8714.9814.730.54%127,207
Oct 7, 202414.8014.9414.7014.9014.650.88%193,816
Oct 4, 202414.6914.8014.6714.7714.520.41%91,175
Oct 3, 202414.7014.8114.6614.7114.46-65,631
Oct 2, 202414.7014.7614.6814.7114.460.07%58,259
Oct 1, 202414.7614.8214.7014.7014.45-0.41%75,635
Sep 30, 202414.8314.8914.7414.7614.51-0.20%118,640
Sep 27, 202414.7314.8214.7114.7914.540.41%64,264
Sep 26, 202414.7514.7814.7214.7314.480.14%45,032
Sep 25, 202414.8014.8214.7114.7114.46-0.61%85,037
Sep 24, 202414.7314.8414.6814.8014.550.48%93,362
Sep 23, 202414.7414.7814.6914.7314.48-0.34%79,083
Sep 20, 202414.7514.8014.7214.7814.530.41%76,888
Sep 19, 202414.6714.8314.6014.7214.470.96%168,475
Sep 18, 202414.5214.6514.4514.5814.330.76%186,123
Sep 17, 202414.5114.5714.4314.4714.23-0.34%121,459
Sep 16, 202414.5514.5614.3914.5214.280.14%107,264
Sep 13, 202414.5314.5514.4714.5014.26-0.68%60,200
Sep 12, 202414.6814.6814.5914.6014.24-0.54%145,591
Sep 11, 202414.6314.7014.5014.6814.310.55%225,225
Sep 10, 202414.6814.6914.5714.6014.24-0.41%186,950
Sep 9, 202414.5714.6714.5614.6614.290.76%76,186
Sep 6, 202414.6014.6514.4814.5514.19-0.21%114,737
Sep 5, 202414.5214.6514.5214.5814.220.48%72,517
Sep 4, 202414.3814.5514.3814.5114.150.62%92,025
Sep 3, 202414.6014.6814.3714.4214.06-1.30%181,869
Aug 30, 202414.7014.7014.6014.6114.24-0.07%169,535
Aug 29, 202414.4714.6714.4714.6214.251.04%137,456
Aug 28, 202414.5014.5514.4714.4714.11-0.21%74,940
Aug 27, 202414.4214.5514.3514.5014.140.69%141,261
Aug 26, 202414.4514.4514.3614.4014.040.14%50,822
Aug 23, 202414.3114.4314.3014.3814.020.91%63,098
Aug 22, 202414.3214.3414.2514.2513.89-0.63%49,565
Aug 21, 202414.2414.3814.2314.3413.980.77%79,903
Aug 20, 202414.3414.3414.2214.2313.87-0.49%76,099
Aug 19, 202414.2814.3314.2314.3013.940.49%83,367
Aug 16, 202414.2414.3214.2314.2313.87-0.07%77,138
Aug 15, 202414.1814.2714.1514.2413.880.71%57,903
Aug 14, 202414.1114.1714.1114.1413.790.28%69,605
Aug 13, 202414.0814.1414.0714.1013.750.21%67,458
Aug 12, 202414.0514.1114.0314.0713.720.21%59,064
Aug 9, 202414.0014.0713.9814.0413.69-0.35%56,810
Aug 8, 202414.1114.1214.0314.0913.620.43%141,005
Aug 7, 202414.1814.1814.0114.0313.56-0.50%186,343
Aug 6, 202413.9814.1513.9014.1013.631.51%209,939
Aug 5, 202413.9114.0013.8613.8913.43-1.98%144,624
Aug 2, 202414.2714.3014.1114.1713.70-1.05%148,722
Aug 1, 202414.3814.4214.2414.3213.84-0.42%125,564
Jul 31, 202414.3014.4514.3014.3813.901.34%144,418
Jul 30, 202414.1414.2214.1414.1913.720.85%123,444
Jul 29, 202414.0414.1314.0414.0713.600.07%74,281
Jul 26, 202414.0714.0813.9914.0613.590.72%52,908
Jul 25, 202413.9714.0513.8313.9613.490.36%123,368
Jul 24, 202414.0014.0013.9113.9113.45-0.93%111,230
Jul 23, 202414.0514.1714.0114.0413.570.07%112,536
Jul 22, 202414.0014.0813.9014.0313.560.65%107,242
Jul 19, 202413.8413.9613.7313.9413.481.09%458,149
Jul 18, 202413.9514.0613.7813.7913.33-1.08%169,579
Jul 17, 202414.0014.0213.8813.9413.48-0.57%145,383
Jul 16, 202414.0914.2214.0214.0213.55-0.50%162,592
Jul 15, 202414.0114.1613.9714.0913.620.57%142,444
Jul 12, 202413.9314.1113.9314.0113.54-0.21%140,435
Jul 11, 202414.0114.1914.0114.0413.46-138,857
Jul 10, 202413.9314.0613.8214.0413.461.08%140,558
Jul 9, 202413.8013.9413.7513.8913.310.87%115,351
Jul 8, 202413.7213.8413.7013.7713.200.51%111,846
Jul 5, 202413.6913.7313.6713.7013.130.29%78,729
Jul 3, 202413.6313.6913.6313.6613.09-0.15%109,239
Jul 2, 202413.6513.7213.5813.6813.110.59%177,330