KKR Income Opportunities Fund (KIO)

KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.83	10.90	10.78	10.82	10.82	-1.46%	433,980
Apr 1, 2026	11.09	11.24	10.96	10.98	10.98	-0.18%	143,758
Mar 31, 2026	10.68	11.00	10.68	11.00	11.00	3.19%	247,614
Mar 30, 2026	10.78	10.83	10.65	10.66	10.66	-0.56%	356,536
Mar 27, 2026	10.78	10.88	10.69	10.72	10.72	-0.56%	361,513
Mar 26, 2026	10.95	10.97	10.78	10.78	10.78	-1.46%	247,019
Mar 25, 2026	10.88	10.97	10.83	10.94	10.94	1.11%	242,695
Mar 24, 2026	10.76	10.89	10.75	10.82	10.82	-	213,605
Mar 23, 2026	10.78	10.85	10.73	10.82	10.82	1.03%	215,936
Mar 20, 2026	10.84	10.91	10.67	10.71	10.71	-1.02%	377,237
Mar 19, 2026	10.90	10.93	10.80	10.82	10.82	-1.10%	159,347
Mar 18, 2026	10.97	11.13	10.93	10.94	10.94	-0.55%	233,095
Mar 17, 2026	10.95	11.07	10.90	11.00	11.00	0.55%	210,550
Mar 16, 2026	10.86	10.95	10.86	10.94	10.94	1.11%	209,552
Mar 13, 2026	10.95	10.97	10.74	10.82	10.82	-1.81%	959,347
Mar 12, 2026	11.06	11.18	11.00	11.02	10.90	-0.90%	347,930
Mar 11, 2026	11.22	11.23	11.10	11.12	11.00	-0.54%	258,358
Mar 10, 2026	11.02	11.21	11.02	11.18	11.06	1.27%	315,707
Mar 9, 2026	11.15	11.16	10.86	11.04	10.92	-1.34%	786,799
Mar 6, 2026	11.32	11.32	11.08	11.19	11.07	-1.41%	1,010,799
Mar 5, 2026	11.42	11.46	11.35	11.35	11.22	-0.70%	186,841
Mar 4, 2026	11.48	11.51	11.36	11.43	11.30	0.09%	290,656
Mar 3, 2026	11.33	11.42	11.25	11.42	11.29	-0.17%	465,572
Mar 2, 2026	11.37	11.45	11.32	11.44	11.31	-0.26%	224,893
Feb 27, 2026	11.54	11.54	11.46	11.47	11.34	-0.52%	266,226
Feb 26, 2026	11.51	11.54	11.50	11.53	11.40	-0.09%	160,846
Feb 25, 2026	11.52	11.54	11.48	11.54	11.41	0.61%	119,251
Feb 24, 2026	11.48	11.52	11.43	11.47	11.34	-	137,589
Feb 23, 2026	11.54	11.55	11.45	11.47	11.34	-0.69%	279,728
Feb 20, 2026	11.60	11.60	11.53	11.55	11.42	-0.26%	278,860
Feb 19, 2026	11.58	11.60	11.54	11.58	11.45	0.17%	191,183
Feb 18, 2026	11.60	11.65	11.56	11.56	11.43	-0.34%	416,244
Feb 17, 2026	11.66	11.67	11.60	11.60	11.47	-0.85%	819,042
Feb 13, 2026	11.67	11.70	11.62	11.70	11.57	-0.76%	158,610
Feb 12, 2026	11.82	11.82	11.75	11.79	11.54	-0.17%	147,093
Feb 11, 2026	11.76	11.82	11.76	11.81	11.56	0.17%	118,450
Feb 10, 2026	11.82	11.82	11.75	11.79	11.54	-	214,543
Feb 9, 2026	11.75	11.81	11.72	11.79	11.54	0.68%	279,619
Feb 6, 2026	11.73	11.77	11.71	11.71	11.46	-0.09%	165,450
Feb 5, 2026	11.71	11.73	11.67	11.72	11.47	0.09%	254,028
Feb 4, 2026	11.71	11.71	11.65	11.71	11.46	-	283,990
Feb 3, 2026	11.64	11.74	11.64	11.71	11.46	0.17%	265,689
Feb 2, 2026	11.62	11.69	11.58	11.69	11.44	0.86%	276,530
Jan 30, 2026	11.57	11.61	11.53	11.59	11.34	0.26%	292,127
Jan 29, 2026	11.52	11.56	11.50	11.56	11.31	-	286,238
Jan 28, 2026	11.54	11.56	11.52	11.56	11.31	0.26%	244,028
Jan 27, 2026	11.53	11.58	11.53	11.53	11.29	-0.35%	254,366
Jan 26, 2026	11.62	11.62	11.55	11.57	11.32	-0.26%	191,745
Jan 23, 2026	11.63	11.64	11.56	11.60	11.35	-0.26%	144,516
Jan 22, 2026	11.65	11.65	11.60	11.63	11.38	0.69%	277,599

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.