KKR Income Opportunities Fund (KIO)

NYSE: KIO · Real-Time Price · USD

11.15

-0.03 (-0.27%)

At close: Jun 23, 2026, 4:00 PM EDT

11.16

+0.01 (0.09%)

After-hours: Jun 23, 2026, 7:00 PM EDT

KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.13	11.20	11.13	11.15	11.15	-0.27%	58,991
Jun 22, 2026	11.17	11.22	11.15	11.18	11.18	-0.27%	156,363
Jun 18, 2026	11.25	11.25	11.16	11.21	11.21	0.27%	207,256
Jun 17, 2026	11.18	11.25	11.18	11.18	11.18	-0.45%	116,190
Jun 16, 2026	11.23	11.25	11.17	11.23	11.23	0.54%	237,863
Jun 15, 2026	11.19	11.24	11.17	11.17	11.17	-	123,721
Jun 12, 2026	11.11	11.19	11.11	11.17	11.17	-0.08%	132,561
Jun 11, 2026	11.28	11.30	11.20	11.30	11.18	0.44%	196,093
Jun 10, 2026	11.32	11.32	11.24	11.25	11.13	-0.53%	102,185
Jun 9, 2026	11.36	11.38	11.24	11.31	11.19	-	121,490
Jun 8, 2026	11.33	11.33	11.26	11.31	11.19	0.44%	89,948
Jun 5, 2026	11.33	11.37	11.26	11.26	11.14	-0.97%	121,462
Jun 4, 2026	11.34	11.38	11.32	11.37	11.25	0.71%	103,475
Jun 3, 2026	11.38	11.38	11.27	11.29	11.17	-0.35%	201,281
Jun 2, 2026	11.40	11.43	11.31	11.33	11.21	-0.26%	142,152
Jun 1, 2026	11.33	11.37	11.32	11.36	11.24	0.44%	152,108
May 29, 2026	11.45	11.45	11.31	11.31	11.19	-0.70%	218,495
May 28, 2026	11.33	11.39	11.29	11.39	11.27	0.80%	136,783
May 27, 2026	11.34	11.36	11.29	11.30	11.18	-0.09%	131,792
May 26, 2026	11.30	11.36	11.04	11.31	11.19	0.53%	154,415
May 22, 2026	11.29	11.34	11.20	11.25	11.13	-0.09%	101,224
May 21, 2026	11.22	11.26	11.12	11.26	11.14	0.63%	59,240
May 20, 2026	11.10	11.21	11.03	11.19	11.07	1.18%	157,903
May 19, 2026	11.04	11.09	10.92	11.06	10.94	-0.36%	274,518
May 18, 2026	11.16	11.18	11.10	11.10	10.98	-0.63%	168,604
May 15, 2026	11.21	11.22	11.15	11.17	11.05	-0.53%	143,258
May 14, 2026	11.24	11.29	11.21	11.23	11.11	0.18%	123,218
May 13, 2026	11.14	11.22	11.12	11.21	11.09	0.81%	175,787
May 12, 2026	11.18	11.18	11.08	11.12	11.00	-0.36%	118,325
May 11, 2026	11.17	11.22	11.14	11.16	11.04	-0.62%	273,357
May 8, 2026	11.29	11.31	11.14	11.23	11.11	-0.16%	328,410
May 7, 2026	11.43	11.43	11.36	11.37	11.13	-	170,828
May 6, 2026	11.32	11.38	11.31	11.37	11.13	0.80%	262,883
May 5, 2026	11.30	11.37	11.27	11.28	11.04	-0.09%	183,206
May 4, 2026	11.27	11.36	11.25	11.29	11.05	-0.18%	246,970
May 1, 2026	11.32	11.44	11.31	11.31	11.07	-0.26%	228,285
Apr 30, 2026	11.27	11.35	11.20	11.34	11.10	1.16%	229,296
Apr 29, 2026	11.16	11.24	11.16	11.21	10.97	0.45%	197,182
Apr 28, 2026	11.18	11.26	11.16	11.16	10.92	-0.62%	96,603
Apr 27, 2026	11.14	11.28	11.14	11.23	10.99	0.45%	176,917
Apr 24, 2026	11.11	11.19	11.11	11.18	10.94	0.63%	101,963
Apr 23, 2026	11.16	11.18	11.10	11.11	10.87	-0.63%	105,316
Apr 22, 2026	11.18	11.18	11.10	11.18	10.94	0.72%	166,648
Apr 21, 2026	11.22	11.22	11.09	11.10	10.86	-0.72%	109,480
Apr 20, 2026	11.22	11.22	11.15	11.18	10.94	-	129,902
Apr 17, 2026	11.22	11.22	11.12	11.18	10.94	0.63%	167,178
Apr 16, 2026	11.15	11.26	11.09	11.11	10.87	-0.09%	85,763
Apr 15, 2026	11.15	11.18	11.07	11.12	10.88	-0.09%	207,210
Apr 14, 2026	11.01	11.13	11.01	11.13	10.89	1.09%	159,636
Apr 13, 2026	10.90	11.01	10.86	11.01	10.78	0.73%	253,369