KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
11.78
+0.01 (0.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.89 | 11.92 | 11.77 | 11.78 | 11.78 | 0.08% | 146,394 |
| Apr 24, 2025 | 11.64 | 11.77 | 11.61 | 11.77 | 11.77 | 1.64% | 125,717 |
| Apr 23, 2025 | 11.56 | 11.70 | 11.54 | 11.58 | 11.58 | 1.05% | 122,863 |
| Apr 22, 2025 | 11.46 | 11.51 | 11.38 | 11.46 | 11.46 | 0.88% | 131,980 |
| Apr 21, 2025 | 11.44 | 11.45 | 11.28 | 11.36 | 11.36 | -0.79% | 130,810 |
| Apr 17, 2025 | 11.39 | 11.49 | 11.39 | 11.45 | 11.45 | 0.44% | 235,970 |
| Apr 16, 2025 | 11.47 | 11.47 | 11.37 | 11.40 | 11.40 | -0.35% | 185,163 |
| Apr 15, 2025 | 11.33 | 11.54 | 11.33 | 11.44 | 11.44 | 0.79% | 124,624 |
| Apr 14, 2025 | 11.40 | 11.43 | 11.30 | 11.35 | 11.35 | 0.62% | 205,556 |
| Apr 11, 2025 | 11.33 | 11.34 | 11.15 | 11.28 | 11.28 | -0.27% | 352,935 |
| Apr 10, 2025 | 11.61 | 11.61 | 11.26 | 11.31 | 11.19 | -3.33% | 193,341 |
| Apr 9, 2025 | 11.25 | 11.70 | 11.07 | 11.70 | 11.58 | 5.03% | 289,176 |
| Apr 8, 2025 | 11.57 | 11.59 | 11.10 | 11.14 | 11.02 | 1.36% | 333,829 |
| Apr 7, 2025 | 11.00 | 11.19 | 10.69 | 10.99 | 10.87 | -2.74% | 435,533 |
| Apr 4, 2025 | 11.62 | 11.88 | 11.25 | 11.30 | 11.18 | -5.99% | 774,227 |
| Apr 3, 2025 | 12.16 | 12.17 | 11.96 | 12.02 | 11.89 | -1.64% | 276,939 |
| Apr 2, 2025 | 12.20 | 12.22 | 12.15 | 12.22 | 12.09 | 0.16% | 208,003 |
| Apr 1, 2025 | 12.24 | 12.26 | 12.18 | 12.20 | 12.07 | -0.73% | 210,643 |
| Mar 31, 2025 | 12.30 | 12.33 | 12.22 | 12.29 | 12.16 | -0.24% | 248,611 |
| Mar 28, 2025 | 12.33 | 12.35 | 12.24 | 12.32 | 12.19 | -0.08% | 163,664 |
| Mar 27, 2025 | 12.31 | 12.36 | 12.28 | 12.33 | 12.20 | - | 164,223 |
| Mar 26, 2025 | 12.37 | 12.38 | 12.31 | 12.33 | 12.20 | -0.24% | 129,277 |
| Mar 25, 2025 | 12.36 | 12.39 | 12.34 | 12.36 | 12.23 | 0.16% | 215,680 |
| Mar 24, 2025 | 12.38 | 12.39 | 12.32 | 12.34 | 12.21 | 0.08% | 201,815 |
| Mar 21, 2025 | 12.32 | 12.36 | 12.26 | 12.33 | 12.20 | 0.08% | 104,552 |
| Mar 20, 2025 | 12.23 | 12.33 | 12.22 | 12.32 | 12.19 | 0.53% | 236,942 |
| Mar 19, 2025 | 12.20 | 12.27 | 12.20 | 12.26 | 12.12 | 0.62% | 169,238 |
| Mar 18, 2025 | 12.18 | 12.19 | 12.16 | 12.18 | 12.05 | 0.16% | 194,450 |
| Mar 17, 2025 | 12.18 | 12.20 | 12.15 | 12.16 | 12.03 | -0.33% | 203,627 |
| Mar 14, 2025 | 12.19 | 12.20 | 12.12 | 12.20 | 12.07 | -0.33% | 253,162 |
| Mar 13, 2025 | 12.29 | 12.30 | 12.23 | 12.24 | 11.99 | -0.41% | 237,237 |
| Mar 12, 2025 | 12.24 | 12.30 | 12.24 | 12.29 | 12.04 | 0.66% | 174,261 |
| Mar 11, 2025 | 12.23 | 12.34 | 12.21 | 12.21 | 11.96 | -0.33% | 226,454 |
| Mar 10, 2025 | 12.29 | 12.31 | 12.22 | 12.25 | 12.00 | -0.73% | 389,604 |
| Mar 7, 2025 | 12.34 | 12.36 | 12.30 | 12.34 | 12.09 | -0.24% | 302,726 |
| Mar 6, 2025 | 12.36 | 12.37 | 12.32 | 12.37 | 12.12 | -0.08% | 236,399 |
| Mar 5, 2025 | 12.38 | 12.44 | 12.34 | 12.38 | 12.13 | -0.32% | 322,298 |
| Mar 4, 2025 | 12.40 | 12.43 | 12.31 | 12.42 | 12.17 | 0.08% | 387,101 |
| Mar 3, 2025 | 12.46 | 12.49 | 12.38 | 12.41 | 12.16 | -0.24% | 388,600 |
| Feb 28, 2025 | 12.45 | 12.49 | 12.38 | 12.44 | 12.19 | 0.16% | 381,636 |
| Feb 27, 2025 | 12.51 | 12.57 | 12.41 | 12.42 | 12.17 | -1.11% | 320,568 |
| Feb 26, 2025 | 12.57 | 12.65 | 12.51 | 12.56 | 12.30 | -0.16% | 448,145 |
| Feb 25, 2025 | 12.73 | 12.73 | 12.57 | 12.58 | 12.32 | -0.79% | 438,785 |
| Feb 24, 2025 | 12.67 | 12.73 | 12.65 | 12.68 | 12.42 | 0.32% | 634,626 |
| Feb 21, 2025 | 12.68 | 12.71 | 12.64 | 12.64 | 12.38 | -0.32% | 266,493 |
| Feb 20, 2025 | 12.67 | 12.70 | 12.64 | 12.68 | 12.42 | -0.08% | 339,289 |
| Feb 19, 2025 | 12.67 | 12.73 | 12.66 | 12.69 | 12.43 | 0.08% | 249,522 |
| Feb 18, 2025 | 12.71 | 12.74 | 12.66 | 12.68 | 12.42 | -0.31% | 403,261 |
| Feb 14, 2025 | 12.75 | 12.76 | 12.68 | 12.72 | 12.46 | -0.31% | 273,706 |
| Feb 13, 2025 | 12.86 | 12.86 | 12.76 | 12.76 | 12.50 | -0.93% | 130,474 |