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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.8611.8711.8011.8311.830.25%284,939
Oct 22, 202511.7811.8211.7111.8011.800.60%328,329
Oct 21, 202511.6011.7411.5711.7311.731.21%322,250
Oct 20, 202511.6311.6811.5811.5911.59-0.94%390,804
Oct 17, 202511.7511.7911.6111.7011.70-0.34%545,513
Oct 16, 202511.9611.9811.6611.7411.74-2.09%1,136,796
Oct 15, 202512.0312.0411.9511.9911.99-0.17%381,358
Oct 14, 202511.9712.0511.9712.0112.01-0.33%494,743
Oct 13, 202512.1712.2011.9312.0512.050.08%747,530
Oct 10, 202512.3512.3512.0312.0412.04-3.45%1,083,562
Oct 9, 202512.5012.5012.4012.4712.35-0.24%349,438
Oct 8, 202512.4712.5012.4312.5012.380.81%219,449
Oct 7, 202512.4012.4212.3612.4012.280.57%229,122
Oct 6, 202512.5012.5212.2912.3312.21-0.96%542,848
Oct 3, 202512.5012.5212.4012.4512.33-0.64%408,345
Oct 2, 202512.5612.6112.5212.5312.41-0.40%289,314
Oct 1, 202512.6412.6412.5212.5812.45-0.16%298,374
Sep 30, 202512.6612.6812.5012.6012.47-477,825
Sep 29, 202512.5912.6412.5312.6012.470.24%280,758
Sep 26, 202512.6812.6812.5312.5712.44-0.63%276,224
Sep 25, 202512.6412.6612.5712.6512.520.24%227,306
Sep 24, 202512.7112.7412.5912.6212.49-0.39%376,304
Sep 23, 202512.7612.7612.6512.6712.54-0.39%328,876
Sep 22, 202512.7512.7612.6812.7212.59-0.24%241,490
Sep 19, 202512.7012.7512.6712.7512.620.63%195,827
Sep 18, 202512.7012.7012.6412.6712.54-199,637
Sep 17, 202512.6912.7012.6412.6712.54-0.08%231,568
Sep 16, 202512.6612.6812.6112.6812.550.16%292,862
Sep 15, 202512.6212.6612.5912.6612.530.40%171,138
Sep 12, 202512.6112.6212.5112.6112.48-0.63%176,702
Sep 11, 202512.6312.6912.6112.6912.440.48%173,616
Sep 10, 202512.6012.6512.5912.6312.380.40%140,293
Sep 9, 202512.5812.6012.5712.5812.34-0.16%112,705
Sep 8, 202512.5712.6212.5412.6012.360.16%200,980
Sep 5, 202512.5512.5912.5012.5812.340.48%199,449
Sep 4, 202512.5312.5312.4512.5212.28-140,845
Sep 3, 202512.5112.5212.4312.5212.280.16%196,575
Sep 2, 202512.4612.5012.3812.5012.260.08%359,360
Aug 29, 202512.4612.4912.4312.4912.250.16%204,395
Aug 28, 202512.5212.5412.4512.4712.23-0.08%175,919
Aug 27, 202512.5112.5112.4312.4812.240.08%210,692
Aug 26, 202512.5212.5512.4412.4712.23-0.24%259,286
Aug 25, 202512.4912.5012.4412.5012.260.56%194,749
Aug 22, 202512.3712.4812.3412.4312.190.73%373,694
Aug 21, 202512.3412.3812.3312.3412.10-0.32%235,760
Aug 20, 202512.4512.4612.2612.3812.14-0.32%541,363
Aug 19, 202512.4912.5312.3912.4212.18-0.72%459,507
Aug 18, 202512.5712.5712.4612.5112.27-0.24%278,458
Aug 15, 202512.5912.5912.5212.5412.30-0.16%347,560
Aug 14, 202512.6112.6412.5312.5612.32-0.55%230,417