KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
10.35
+0.07 (0.68%)
At close: Oct 2, 2026, 4:00 PM EDT
10.64
+0.29 (2.80%)
After-hours: Oct 2, 2026, 7:35 PM EDT
KIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.28 | 10.42 | 10.28 | 10.35 | 10.35 | 0.68% | 276,343 |
| Oct 1, 2026 | 10.27 | 10.30 | 10.17 | 10.28 | 10.28 | -0.19% | 256,235 |
| Sep 30, 2026 | 10.38 | 10.40 | 10.29 | 10.30 | 10.30 | -0.29% | 294,968 |
| Sep 29, 2026 | 10.26 | 10.33 | 10.23 | 10.33 | 10.33 | 1.08% | 222,481 |
| Sep 28, 2026 | 10.40 | 10.45 | 10.22 | 10.22 | 10.22 | -2.11% | 314,905 |
| Sep 25, 2026 | 10.34 | 10.45 | 10.31 | 10.44 | 10.44 | 1.36% | 200,697 |
| Sep 24, 2026 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | -1.34% | 290,203 |
| Sep 23, 2026 | 10.57 | 10.60 | 10.42 | 10.44 | 10.44 | -1.51% | 259,509 |
| Sep 22, 2026 | 10.61 | 10.65 | 10.58 | 10.60 | 10.60 | -0.28% | 143,180 |
| Sep 21, 2026 | 10.67 | 10.68 | 10.56 | 10.63 | 10.63 | 0.19% | 144,385 |
| Sep 18, 2026 | 10.72 | 10.74 | 10.61 | 10.61 | 10.61 | -1.12% | 208,583 |
| Sep 17, 2026 | 10.70 | 10.74 | 10.67 | 10.73 | 10.73 | 0.47% | 162,917 |
| Sep 16, 2026 | 10.69 | 10.75 | 10.68 | 10.68 | 10.68 | -0.37% | 156,299 |
| Sep 15, 2026 | 10.85 | 10.85 | 10.68 | 10.72 | 10.72 | -1.20% | 345,459 |
| Sep 14, 2026 | 10.91 | 10.93 | 10.80 | 10.85 | 10.85 | -0.91% | 209,325 |
| Sep 11, 2026 | 10.89 | 10.98 | 10.89 | 10.95 | 10.95 | 1.12% | 424,252 |
| Sep 10, 2026 | 10.95 | 10.97 | 10.88 | 10.95 | 10.83 | -0.18% | 399,001 |
| Sep 9, 2026 | 11.01 | 11.02 | 10.97 | 10.97 | 10.85 | -0.36% | 104,059 |
| Sep 8, 2026 | 11.04 | 11.06 | 10.99 | 11.01 | 10.89 | -0.18% | 130,401 |
| Sep 4, 2026 | 11.05 | 11.07 | 11.01 | 11.03 | 10.91 | -0.54% | 81,857 |
| Sep 3, 2026 | 11.08 | 11.10 | 11.03 | 11.09 | 10.97 | 0.45% | 102,518 |
| Sep 2, 2026 | 11.04 | 11.05 | 11.01 | 11.04 | 10.92 | 0.36% | 124,726 |
| Sep 1, 2026 | 11.05 | 11.06 | 11.00 | 11.00 | 10.88 | -0.54% | 154,855 |
| Aug 31, 2026 | 11.00 | 11.06 | 11.00 | 11.06 | 10.94 | 0.55% | 122,694 |
| Aug 28, 2026 | 11.06 | 11.07 | 10.96 | 11.00 | 10.88 | -0.18% | 197,981 |
| Aug 27, 2026 | 11.05 | 11.05 | 10.98 | 11.02 | 10.90 | - | 189,929 |
| Aug 26, 2026 | 11.10 | 11.10 | 11.00 | 11.02 | 10.90 | -0.72% | 141,736 |
| Aug 25, 2026 | 11.04 | 11.10 | 11.01 | 11.10 | 10.98 | 1.09% | 95,062 |
| Aug 24, 2026 | 10.99 | 11.00 | 10.96 | 10.98 | 10.86 | 0.18% | 124,845 |
| Aug 21, 2026 | 10.92 | 11.00 | 10.92 | 10.96 | 10.84 | 0.18% | 136,893 |
| Aug 20, 2026 | 11.00 | 11.10 | 10.90 | 10.94 | 10.82 | -0.82% | 201,173 |
| Aug 19, 2026 | 11.03 | 11.09 | 11.02 | 11.03 | 10.91 | 0.09% | 113,905 |
| Aug 18, 2026 | 11.04 | 11.16 | 11.00 | 11.02 | 10.90 | -0.54% | 169,025 |
| Aug 17, 2026 | 11.09 | 11.11 | 11.04 | 11.08 | 10.96 | -0.36% | 216,455 |
| Aug 14, 2026 | 11.15 | 11.19 | 11.11 | 11.12 | 11.00 | 0.28% | 145,914 |
| Aug 13, 2026 | 11.22 | 11.28 | 11.20 | 11.21 | 10.97 | 0.36% | 366,159 |
| Aug 12, 2026 | 11.25 | 11.25 | 11.16 | 11.17 | 10.93 | -0.36% | 261,244 |
| Aug 11, 2026 | 11.22 | 11.24 | 11.17 | 11.21 | 10.97 | 0.09% | 106,775 |
| Aug 10, 2026 | 11.11 | 11.23 | 11.11 | 11.20 | 10.96 | 0.45% | 204,896 |
| Aug 7, 2026 | 11.05 | 11.16 | 11.05 | 11.15 | 10.91 | 1.18% | 189,956 |
| Aug 6, 2026 | 11.05 | 11.12 | 11.02 | 11.02 | 10.78 | -0.27% | 179,900 |
| Aug 5, 2026 | 11.05 | 11.10 | 11.01 | 11.05 | 10.81 | 0.09% | 149,614 |
| Aug 4, 2026 | 11.00 | 11.10 | 11.00 | 11.04 | 10.80 | 0.36% | 189,433 |
| Aug 3, 2026 | 11.00 | 11.05 | 10.97 | 11.00 | 10.76 | -0.09% | 184,289 |
| Jul 31, 2026 | 11.10 | 11.15 | 11.00 | 11.01 | 10.77 | -0.54% | 275,445 |
| Jul 30, 2026 | 10.98 | 11.13 | 10.98 | 11.07 | 10.83 | 0.82% | 252,589 |
| Jul 29, 2026 | 11.03 | 11.03 | 10.93 | 10.98 | 10.74 | -0.45% | 192,079 |
| Jul 28, 2026 | 10.94 | 11.05 | 10.92 | 11.03 | 10.79 | 0.91% | 209,930 |
| Jul 27, 2026 | 11.01 | 11.09 | 10.93 | 10.93 | 10.69 | -0.46% | 298,173 |
| Jul 24, 2026 | 10.99 | 11.09 | 10.98 | 10.98 | 10.74 | -0.09% | 231,190 |