KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
9.98
-0.09 (-0.89%)
At close: Nov 11, 2026, 4:00 PM EST
10.17
+0.19 (1.90%)
Pre-market: Nov 12, 2026, 7:52 AM EST
KIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.10 | 10.13 | 9.98 | 9.98 | 9.98 | -0.89% | 282,714 |
| Nov 10, 2026 | 10.10 | 10.20 | 10.00 | 10.07 | 10.07 | -0.59% | 276,384 |
| Nov 9, 2026 | 9.97 | 10.13 | 9.97 | 10.13 | 10.13 | 1.60% | 359,211 |
| Nov 6, 2026 | 9.82 | 9.97 | 9.82 | 9.97 | 9.97 | 0.91% | 275,785 |
| Nov 5, 2026 | 10.02 | 10.09 | 9.80 | 9.88 | 9.88 | -1.40% | 466,957 |
| Nov 4, 2026 | 10.00 | 10.05 | 9.92 | 10.02 | 10.02 | 1.01% | 259,032 |
| Nov 3, 2026 | 9.90 | 9.95 | 9.85 | 9.92 | 9.92 | 0.20% | 309,459 |
| Nov 2, 2026 | 9.97 | 10.01 | 9.89 | 9.90 | 9.90 | -0.60% | 322,209 |
| Oct 30, 2026 | 10.01 | 10.01 | 9.86 | 9.96 | 9.96 | -0.30% | 313,275 |
| Oct 29, 2026 | 9.84 | 9.99 | 9.81 | 9.99 | 9.99 | 1.01% | 556,107 |
| Oct 28, 2026 | 9.80 | 9.90 | 9.80 | 9.89 | 9.89 | 0.61% | 206,867 |
| Oct 27, 2026 | 9.78 | 9.83 | 9.72 | 9.83 | 9.83 | 0.92% | 487,571 |
| Oct 26, 2026 | 9.78 | 9.78 | 9.71 | 9.74 | 9.74 | - | 235,996 |
| Oct 23, 2026 | 9.73 | 9.77 | 9.70 | 9.74 | 9.74 | -0.61% | 415,648 |
| Oct 22, 2026 | 9.85 | 9.90 | 9.77 | 9.80 | 9.80 | -1.01% | 276,911 |
| Oct 21, 2026 | 9.89 | 9.91 | 9.84 | 9.90 | 9.90 | 0.10% | 511,817 |
| Oct 20, 2026 | 9.91 | 9.96 | 9.86 | 9.89 | 9.89 | -0.90% | 353,550 |
| Oct 19, 2026 | 9.94 | 9.99 | 9.89 | 9.98 | 9.98 | 0.40% | 326,689 |
| Oct 16, 2026 | 9.91 | 10.08 | 9.86 | 9.94 | 9.94 | -0.20% | 296,446 |
| Oct 15, 2026 | 9.88 | 9.97 | 9.81 | 9.96 | 9.96 | 1.12% | 317,063 |
| Oct 14, 2026 | 9.91 | 9.91 | 9.78 | 9.85 | 9.85 | -1.20% | 527,456 |
| Oct 13, 2026 | 10.05 | 10.09 | 9.94 | 9.97 | 9.97 | -0.70% | 319,084 |
| Oct 12, 2026 | 10.10 | 10.10 | 10.02 | 10.04 | 10.04 | -0.99% | 364,544 |
| Oct 9, 2026 | 10.06 | 10.16 | 10.06 | 10.14 | 10.14 | 0.61% | 186,442 |
| Oct 8, 2026 | 10.20 | 10.22 | 10.09 | 10.20 | 10.08 | -0.10% | 421,712 |
| Oct 7, 2026 | 10.31 | 10.31 | 10.17 | 10.21 | 10.09 | -1.64% | 167,619 |
| Oct 6, 2026 | 10.23 | 10.38 | 10.18 | 10.38 | 10.26 | 2.06% | 297,995 |
| Oct 5, 2026 | 10.37 | 10.37 | 10.17 | 10.17 | 10.05 | -1.74% | 255,001 |
| Oct 2, 2026 | 10.28 | 10.42 | 10.28 | 10.35 | 10.23 | 0.68% | 276,633 |
| Oct 1, 2026 | 10.27 | 10.30 | 10.17 | 10.28 | 10.16 | -0.19% | 256,240 |
| Sep 30, 2026 | 10.38 | 10.40 | 10.29 | 10.30 | 10.18 | -0.29% | 294,971 |
| Sep 29, 2026 | 10.26 | 10.33 | 10.23 | 10.33 | 10.21 | 1.08% | 227,214 |
| Sep 28, 2026 | 10.40 | 10.45 | 10.22 | 10.22 | 10.10 | -2.11% | 316,616 |
| Sep 25, 2026 | 10.34 | 10.45 | 10.31 | 10.44 | 10.32 | 1.36% | 201,472 |
| Sep 24, 2026 | 10.44 | 10.44 | 10.30 | 10.30 | 10.18 | -1.34% | 290,207 |
| Sep 23, 2026 | 10.57 | 10.60 | 10.42 | 10.44 | 10.32 | -1.51% | 259,516 |
| Sep 22, 2026 | 10.61 | 10.65 | 10.58 | 10.60 | 10.47 | -0.28% | 143,184 |
| Sep 21, 2026 | 10.67 | 10.68 | 10.56 | 10.63 | 10.50 | 0.19% | 144,397 |
| Sep 18, 2026 | 10.72 | 10.74 | 10.61 | 10.61 | 10.48 | -1.12% | 208,586 |
| Sep 17, 2026 | 10.70 | 10.74 | 10.67 | 10.73 | 10.60 | 0.47% | 163,065 |
| Sep 16, 2026 | 10.69 | 10.75 | 10.68 | 10.68 | 10.55 | -0.37% | 156,300 |
| Sep 15, 2026 | 10.85 | 10.85 | 10.68 | 10.72 | 10.59 | -1.20% | 345,461 |
| Sep 14, 2026 | 10.91 | 10.93 | 10.80 | 10.85 | 10.72 | -0.91% | 209,327 |
| Sep 11, 2026 | 10.89 | 10.98 | 10.89 | 10.95 | 10.82 | 1.12% | 425,012 |
| Sep 10, 2026 | 10.95 | 10.97 | 10.88 | 10.95 | 10.70 | -0.18% | 399,003 |
| Sep 9, 2026 | 11.01 | 11.02 | 10.97 | 10.97 | 10.72 | -0.36% | 104,059 |
| Sep 8, 2026 | 11.04 | 11.06 | 10.99 | 11.01 | 10.76 | -0.18% | 130,401 |
| Sep 4, 2026 | 11.05 | 11.07 | 11.01 | 11.03 | 10.78 | -0.54% | 81,857 |
| Sep 3, 2026 | 11.08 | 11.10 | 11.03 | 11.09 | 10.84 | 0.45% | 102,518 |
| Sep 2, 2026 | 11.04 | 11.05 | 11.01 | 11.04 | 10.79 | 0.36% | 124,726 |