KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
12.41
+0.09 (0.73%)
Jun 12, 2025, 4:00 PM - Market closed
KIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 12.35 | 12.41 | 12.33 | 12.41 | 12.41 | 0.73% | 232,483 |
| Jun 11, 2025 | 12.35 | 12.35 | 12.30 | 12.32 | 12.32 | 0.33% | 223,971 |
| Jun 10, 2025 | 12.27 | 12.30 | 12.27 | 12.28 | 12.28 | 0.16% | 153,500 |
| Jun 9, 2025 | 12.18 | 12.31 | 12.18 | 12.26 | 12.26 | 0.66% | 232,901 |
| Jun 6, 2025 | 12.19 | 12.28 | 12.18 | 12.18 | 12.18 | - | 199,619 |
| Jun 5, 2025 | 12.18 | 12.29 | 12.17 | 12.18 | 12.18 | - | 142,981 |
| Jun 4, 2025 | 12.19 | 12.20 | 12.16 | 12.18 | 12.18 | -0.08% | 170,053 |
| Jun 3, 2025 | 12.18 | 12.20 | 12.17 | 12.19 | 12.19 | 0.08% | 171,954 |
| Jun 2, 2025 | 12.14 | 12.19 | 12.10 | 12.18 | 12.18 | 0.33% | 271,283 |
| May 30, 2025 | 12.12 | 12.18 | 12.08 | 12.14 | 12.14 | 0.33% | 221,063 |
| May 29, 2025 | 12.00 | 12.11 | 12.00 | 12.10 | 12.10 | 0.92% | 226,200 |
| May 28, 2025 | 12.11 | 12.11 | 11.98 | 11.99 | 11.99 | -0.08% | 160,845 |
| May 27, 2025 | 11.96 | 12.01 | 11.96 | 12.00 | 12.00 | 0.84% | 200,211 |
| May 23, 2025 | 11.90 | 11.92 | 11.86 | 11.90 | 11.90 | -0.08% | 221,633 |
| May 22, 2025 | 11.88 | 11.94 | 11.87 | 11.91 | 11.91 | 0.25% | 197,362 |
| May 21, 2025 | 12.02 | 12.05 | 11.88 | 11.88 | 11.88 | -1.66% | 214,363 |
| May 20, 2025 | 12.09 | 12.11 | 12.03 | 12.08 | 12.08 | 0.08% | 132,073 |
| May 19, 2025 | 12.09 | 12.13 | 12.06 | 12.07 | 12.07 | -0.33% | 140,282 |
| May 16, 2025 | 12.16 | 12.18 | 12.10 | 12.11 | 12.11 | -0.66% | 176,670 |
| May 15, 2025 | 12.14 | 12.19 | 12.09 | 12.19 | 12.19 | 0.58% | 223,667 |
| May 14, 2025 | 12.13 | 12.17 | 12.09 | 12.12 | 12.12 | -0.08% | 116,218 |
| May 13, 2025 | 12.14 | 12.17 | 12.08 | 12.13 | 12.13 | 0.41% | 167,021 |
| May 12, 2025 | 12.14 | 12.16 | 12.02 | 12.08 | 12.08 | 0.17% | 267,121 |
| May 9, 2025 | 12.05 | 12.07 | 12.00 | 12.06 | 12.06 | -0.41% | 195,199 |
| May 8, 2025 | 12.04 | 12.14 | 12.02 | 12.11 | 11.99 | 0.58% | 236,536 |
| May 7, 2025 | 11.99 | 12.04 | 11.94 | 12.04 | 11.92 | 0.84% | 199,349 |
| May 6, 2025 | 12.01 | 12.03 | 11.92 | 11.94 | 11.82 | 0.08% | 145,306 |
| May 5, 2025 | 11.90 | 11.93 | 11.90 | 11.93 | 11.81 | 0.25% | 167,591 |
| May 2, 2025 | 11.88 | 11.93 | 11.87 | 11.90 | 11.78 | 0.42% | 206,450 |
| May 1, 2025 | 11.93 | 11.93 | 11.83 | 11.85 | 11.73 | - | 193,783 |
| Apr 30, 2025 | 11.85 | 11.89 | 11.81 | 11.85 | 11.73 | -0.34% | 238,180 |
| Apr 29, 2025 | 11.82 | 11.90 | 11.78 | 11.89 | 11.77 | 0.76% | 134,696 |
| Apr 28, 2025 | 11.85 | 11.85 | 11.75 | 11.80 | 11.68 | 0.17% | 124,710 |
| Apr 25, 2025 | 11.89 | 11.92 | 11.77 | 11.78 | 11.66 | 0.08% | 146,394 |
| Apr 24, 2025 | 11.64 | 11.77 | 11.61 | 11.77 | 11.65 | 1.64% | 125,717 |
| Apr 23, 2025 | 11.56 | 11.70 | 11.54 | 11.58 | 11.46 | 1.05% | 122,863 |
| Apr 22, 2025 | 11.46 | 11.51 | 11.38 | 11.46 | 11.35 | 0.88% | 131,980 |
| Apr 21, 2025 | 11.44 | 11.45 | 11.28 | 11.36 | 11.25 | -0.79% | 130,810 |
| Apr 17, 2025 | 11.39 | 11.49 | 11.39 | 11.45 | 11.34 | 0.44% | 235,970 |
| Apr 16, 2025 | 11.47 | 11.47 | 11.37 | 11.40 | 11.29 | -0.35% | 185,163 |
| Apr 15, 2025 | 11.33 | 11.54 | 11.33 | 11.44 | 11.33 | 0.79% | 124,624 |
| Apr 14, 2025 | 11.40 | 11.43 | 11.30 | 11.35 | 11.24 | 0.62% | 205,556 |
| Apr 11, 2025 | 11.33 | 11.34 | 11.15 | 11.28 | 11.17 | -0.27% | 352,935 |
| Apr 10, 2025 | 11.61 | 11.61 | 11.26 | 11.31 | 11.08 | -3.33% | 193,341 |
| Apr 9, 2025 | 11.25 | 11.70 | 11.07 | 11.70 | 11.46 | 5.03% | 289,176 |
| Apr 8, 2025 | 11.57 | 11.59 | 11.10 | 11.14 | 10.91 | 1.36% | 333,829 |
| Apr 7, 2025 | 11.00 | 11.19 | 10.69 | 10.99 | 10.76 | -2.74% | 435,533 |
| Apr 4, 2025 | 11.62 | 11.88 | 11.25 | 11.30 | 11.07 | -5.99% | 774,227 |
| Apr 3, 2025 | 12.16 | 12.17 | 11.96 | 12.02 | 11.77 | -1.64% | 276,939 |
| Apr 2, 2025 | 12.20 | 12.22 | 12.15 | 12.22 | 11.97 | 0.16% | 208,003 |