KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
12.32
-0.01 (-0.08%)
At close: Mar 28, 2025, 4:00 PM
12.25
-0.07 (-0.57%)
After-hours: Mar 28, 2025, 8:00 PM EDT
KIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.33 | 12.35 | 12.24 | 12.32 | 12.32 | -0.08% | 163,664 |
| Mar 27, 2025 | 12.31 | 12.36 | 12.28 | 12.33 | 12.33 | - | 164,223 |
| Mar 26, 2025 | 12.37 | 12.38 | 12.31 | 12.33 | 12.33 | -0.24% | 129,277 |
| Mar 25, 2025 | 12.36 | 12.39 | 12.34 | 12.36 | 12.36 | 0.16% | 215,680 |
| Mar 24, 2025 | 12.38 | 12.39 | 12.32 | 12.34 | 12.34 | 0.08% | 201,815 |
| Mar 21, 2025 | 12.32 | 12.36 | 12.26 | 12.33 | 12.33 | 0.08% | 104,552 |
| Mar 20, 2025 | 12.23 | 12.33 | 12.22 | 12.32 | 12.32 | 0.53% | 236,942 |
| Mar 19, 2025 | 12.20 | 12.27 | 12.20 | 12.26 | 12.26 | 0.62% | 169,238 |
| Mar 18, 2025 | 12.18 | 12.19 | 12.16 | 12.18 | 12.18 | 0.16% | 194,450 |
| Mar 17, 2025 | 12.18 | 12.20 | 12.15 | 12.16 | 12.16 | -0.33% | 203,627 |
| Mar 14, 2025 | 12.19 | 12.20 | 12.12 | 12.20 | 12.20 | -0.33% | 253,162 |
| Mar 13, 2025 | 12.29 | 12.30 | 12.23 | 12.24 | 12.12 | -0.41% | 237,237 |
| Mar 12, 2025 | 12.24 | 12.30 | 12.24 | 12.29 | 12.17 | 0.66% | 174,261 |
| Mar 11, 2025 | 12.23 | 12.34 | 12.21 | 12.21 | 12.09 | -0.33% | 226,454 |
| Mar 10, 2025 | 12.29 | 12.31 | 12.22 | 12.25 | 12.13 | -0.73% | 389,604 |
| Mar 7, 2025 | 12.34 | 12.36 | 12.30 | 12.34 | 12.22 | -0.24% | 302,726 |
| Mar 6, 2025 | 12.36 | 12.37 | 12.32 | 12.37 | 12.25 | -0.08% | 236,399 |
| Mar 5, 2025 | 12.38 | 12.44 | 12.34 | 12.38 | 12.26 | -0.32% | 322,298 |
| Mar 4, 2025 | 12.40 | 12.43 | 12.31 | 12.42 | 12.30 | 0.08% | 387,101 |
| Mar 3, 2025 | 12.46 | 12.49 | 12.38 | 12.41 | 12.29 | -0.24% | 388,600 |
| Feb 28, 2025 | 12.45 | 12.49 | 12.38 | 12.44 | 12.32 | 0.16% | 381,636 |
| Feb 27, 2025 | 12.51 | 12.57 | 12.41 | 12.42 | 12.30 | -1.11% | 320,568 |
| Feb 26, 2025 | 12.57 | 12.65 | 12.51 | 12.56 | 12.44 | -0.16% | 448,145 |
| Feb 25, 2025 | 12.73 | 12.73 | 12.57 | 12.58 | 12.46 | -0.79% | 438,785 |
| Feb 24, 2025 | 12.67 | 12.73 | 12.65 | 12.68 | 12.56 | 0.32% | 634,626 |
| Feb 21, 2025 | 12.68 | 12.71 | 12.64 | 12.64 | 12.52 | -0.32% | 266,493 |
| Feb 20, 2025 | 12.67 | 12.70 | 12.64 | 12.68 | 12.56 | -0.08% | 339,289 |
| Feb 19, 2025 | 12.67 | 12.73 | 12.66 | 12.69 | 12.57 | 0.08% | 249,522 |
| Feb 18, 2025 | 12.71 | 12.74 | 12.66 | 12.68 | 12.56 | -0.31% | 403,261 |
| Feb 14, 2025 | 12.75 | 12.76 | 12.68 | 12.72 | 12.60 | -0.31% | 273,706 |
| Feb 13, 2025 | 12.86 | 12.86 | 12.76 | 12.76 | 12.63 | -0.93% | 130,474 |
| Feb 12, 2025 | 12.78 | 12.89 | 12.78 | 12.88 | 12.75 | 0.08% | 134,712 |
| Feb 11, 2025 | 12.85 | 12.95 | 12.81 | 12.87 | 12.74 | 0.08% | 247,369 |
| Feb 10, 2025 | 12.83 | 12.86 | 12.77 | 12.86 | 12.73 | 0.78% | 200,926 |
| Feb 7, 2025 | 12.78 | 12.88 | 12.75 | 12.76 | 12.63 | -0.23% | 372,148 |
| Feb 6, 2025 | 12.89 | 12.93 | 12.79 | 12.79 | 12.66 | -1.24% | 182,518 |
| Feb 5, 2025 | 12.91 | 12.98 | 12.86 | 12.95 | 12.70 | 0.70% | 273,139 |
| Feb 4, 2025 | 12.78 | 12.86 | 12.70 | 12.86 | 12.61 | 1.18% | 227,813 |
| Feb 3, 2025 | 12.56 | 12.71 | 12.54 | 12.71 | 12.47 | 0.63% | 196,505 |
| Jan 31, 2025 | 12.68 | 12.80 | 12.62 | 12.63 | 12.39 | - | 360,294 |
| Jan 30, 2025 | 12.73 | 12.74 | 12.56 | 12.63 | 12.39 | -0.32% | 418,659 |
| Jan 29, 2025 | 12.70 | 12.74 | 12.62 | 12.67 | 12.43 | -0.63% | 310,426 |
| Jan 28, 2025 | 12.68 | 12.79 | 12.56 | 12.75 | 12.51 | 0.39% | 332,485 |
| Jan 27, 2025 | 12.96 | 12.96 | 12.59 | 12.70 | 12.46 | -2.01% | 385,028 |
| Jan 24, 2025 | 13.00 | 13.07 | 12.95 | 12.96 | 12.71 | -0.23% | 223,953 |
| Jan 23, 2025 | 13.07 | 13.08 | 12.99 | 12.99 | 12.74 | -0.50% | 229,078 |
| Jan 22, 2025 | 13.11 | 13.16 | 13.04 | 13.06 | 12.81 | -0.50% | 166,044 |
| Jan 21, 2025 | 13.11 | 13.14 | 13.05 | 13.12 | 12.87 | 0.77% | 157,238 |
| Jan 17, 2025 | 13.15 | 13.18 | 13.02 | 13.02 | 12.77 | -0.84% | 239,680 |
| Jan 16, 2025 | 13.28 | 13.36 | 13.13 | 13.13 | 12.88 | -1.57% | 231,165 |