Skip to main content
KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
13.03
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

KIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.0513.1112.8813.0313.03-154,777
Dec 19, 202413.0913.1113.0213.0313.03-0.23%121,332
Dec 18, 202413.1813.2313.0613.0613.06-1.06%237,274
Dec 17, 202413.2513.3313.2013.2013.20-0.83%128,395
Dec 16, 202413.4313.4913.2213.3113.31-0.75%164,426
Dec 13, 202413.6013.6113.4013.4113.41-1.40%115,555
Dec 12, 202413.6013.6513.6013.6013.48-0.11%90,312
Dec 11, 202413.6013.6513.5913.6213.490.26%61,396
Dec 10, 202413.5913.6713.5613.5813.46-0.29%84,955
Dec 9, 202413.7013.7013.5813.6213.50-0.29%88,601
Dec 6, 202413.7713.7813.6613.6613.54-0.29%67,900
Dec 5, 202413.6313.7513.5813.7013.581.22%152,468
Dec 4, 202413.6113.6213.5013.5413.41-0.40%138,455
Dec 3, 202413.5713.5913.5013.5913.471.04%92,257
Dec 2, 202413.4013.4913.3613.4513.330.45%235,306
Nov 29, 202413.4613.4613.3713.3913.270.15%147,408
Nov 27, 202413.3513.3813.2713.3713.250.68%113,067
Nov 26, 202413.3813.3813.2713.2813.16-0.75%108,499
Nov 25, 202413.3713.4313.3213.3813.260.60%185,861
Nov 22, 202413.4113.4913.3013.3013.18-0.97%192,570
Nov 21, 202413.4813.4913.4113.4313.31-0.07%94,675
Nov 20, 202413.4013.4513.3913.4413.320.22%78,594
Nov 19, 202413.3013.4113.2713.4113.290.75%120,712
Nov 18, 202413.2213.3113.1513.3113.190.99%129,284
Nov 15, 202413.2413.2713.0413.1813.06-0.75%251,057
Nov 14, 202413.3013.3513.2713.2813.16-0.15%128,190
Nov 13, 202413.6613.6613.3013.3013.18-2.78%580,929
Nov 12, 202413.7713.8113.6613.6813.56-0.65%127,397
Nov 11, 202413.7813.8713.7413.7713.65-0.07%85,437
Nov 8, 202413.6913.7913.6513.7813.66-0.04%126,252
Nov 7, 202413.7213.8413.6813.7913.540.77%146,985
Nov 6, 202413.8013.8513.6313.6813.44-0.51%376,132
Nov 5, 202413.7813.8713.7413.7513.51-0.51%98,898
Nov 4, 202413.8513.9213.8213.8213.58-0.43%151,671
Nov 1, 202413.9314.0013.8613.8813.64-0.50%136,922
Oct 31, 202414.0414.0613.9013.9513.70-0.50%103,062
Oct 30, 202413.9514.0513.8714.0213.770.50%212,491
Oct 29, 202413.8914.0513.8413.9513.700.58%123,334
Oct 28, 202413.9813.9913.8613.8713.63-0.29%148,260
Oct 25, 202414.0214.0513.9013.9113.67-0.71%256,463
Oct 24, 202414.0714.1413.9914.0113.76-0.43%223,738
Oct 23, 202414.1514.1814.0714.0713.82-0.71%119,383
Oct 22, 202414.1614.2714.1514.1713.92-0.07%174,075
Oct 21, 202414.2414.2914.1514.1813.93-0.77%246,234
Oct 18, 202414.4914.4914.2714.2914.04-1.45%233,254
Oct 17, 202414.5814.5914.4814.5014.24-0.41%105,548
Oct 16, 202414.5414.6114.4714.5614.300.14%106,720
Oct 15, 202414.6514.6614.5114.5414.28-0.27%137,737
Oct 14, 202414.7214.7214.5814.5814.32-0.95%143,818
Oct 11, 202414.8314.8614.6714.7214.46-1.87%206,371
Oct 10, 202414.9715.0914.8915.0014.62-0.27%472,925
Oct 9, 202414.7515.0514.6915.0414.650.40%353,850
Oct 8, 202414.8715.0214.8714.9814.600.54%127,207
Oct 7, 202414.8014.9414.7014.9014.520.88%193,816
Oct 4, 202414.6914.8014.6714.7714.390.41%91,175
Oct 3, 202414.7014.8114.6614.7114.33-65,631
Oct 2, 202414.7014.7614.6814.7114.330.07%58,259
Oct 1, 202414.7614.8214.7014.7014.32-0.41%75,635
Sep 30, 202414.8314.8914.7414.7614.38-0.20%118,640
Sep 27, 202414.7314.8214.7114.7914.410.41%64,264
Sep 26, 202414.7514.7814.7214.7314.350.14%45,032
Sep 25, 202414.8014.8214.7114.7114.33-0.61%85,037
Sep 24, 202414.7314.8414.6814.8014.420.48%93,362
Sep 23, 202414.7414.7814.6914.7314.35-0.34%79,083
Sep 20, 202414.7514.8014.7214.7814.400.41%76,888
Sep 19, 202414.6714.8314.6014.7214.340.96%168,475
Sep 18, 202414.5214.6514.4514.5814.210.76%186,123
Sep 17, 202414.5114.5714.4314.4714.10-0.34%121,459
Sep 16, 202414.5514.5614.3914.5214.150.14%107,264
Sep 13, 202414.5314.5514.4714.5014.13-0.68%60,200
Sep 12, 202414.6814.6814.5914.6014.11-0.54%145,591
Sep 11, 202414.6314.7014.5014.6814.180.55%225,225
Sep 10, 202414.6814.6914.5714.6014.11-0.41%186,950
Sep 9, 202414.5714.6714.5614.6614.170.76%76,186
Sep 6, 202414.6014.6514.4814.5514.06-0.21%114,737
Sep 5, 202414.5214.6514.5214.5814.090.48%72,517
Sep 4, 202414.3814.5514.3814.5114.020.62%92,025
Sep 3, 202414.6014.6814.3714.4213.93-1.30%181,869
Aug 30, 202414.7014.7014.6014.6114.12-0.07%169,535
Aug 29, 202414.4714.6714.4714.6214.131.04%137,456
Aug 28, 202414.5014.5514.4714.4713.98-0.21%74,940
Aug 27, 202414.4214.5514.3514.5014.010.69%141,261
Aug 26, 202414.4514.4514.3614.4013.910.14%50,822
Aug 23, 202414.3114.4314.3014.3813.890.91%63,098
Aug 22, 202414.3214.3414.2514.2513.77-0.63%49,565
Aug 21, 202414.2414.3814.2314.3413.860.77%79,903
Aug 20, 202414.3414.3414.2214.2313.75-0.49%76,099
Aug 19, 202414.2814.3314.2314.3013.820.49%83,367
Aug 16, 202414.2414.3214.2314.2313.75-0.07%77,138
Aug 15, 202414.1814.2714.1514.2413.760.71%57,903
Aug 14, 202414.1114.1714.1114.1413.660.28%69,605
Aug 13, 202414.0814.1414.0714.1013.620.21%67,458
Aug 12, 202414.0514.1114.0314.0713.600.21%59,064
Aug 9, 202414.0014.0713.9814.0413.57-0.35%56,810
Aug 8, 202414.1114.1214.0314.0913.500.43%141,005
Aug 7, 202414.1814.1814.0114.0313.44-0.50%186,343
Aug 6, 202413.9814.1513.9014.1013.511.51%209,939
Aug 5, 202413.9114.0013.8613.8913.31-1.98%144,624
Aug 2, 202414.2714.3014.1114.1713.57-1.05%148,722
Aug 1, 202414.3814.4214.2414.3213.72-0.42%125,564