KKR Income Opportunities Fund (KIO)

NYSE: KIO · Real-Time Price · USD

11.16

-0.07 (-0.62%)

At close: Apr 28, 2026, 4:00 PM EDT

11.17

+0.01 (0.09%)

After-hours: Apr 28, 2026, 7:00 PM EDT

KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.18	11.26	11.16	11.16	11.16	-0.62%	96,603
Apr 27, 2026	11.14	11.28	11.14	11.23	11.23	0.45%	175,535
Apr 24, 2026	11.11	11.19	11.11	11.18	11.18	0.63%	101,963
Apr 23, 2026	11.16	11.18	11.10	11.11	11.11	-0.63%	105,316
Apr 22, 2026	11.18	11.18	11.10	11.18	11.18	0.72%	165,782
Apr 21, 2026	11.22	11.22	11.09	11.10	11.10	-0.72%	108,820
Apr 20, 2026	11.22	11.22	11.15	11.18	11.18	-	128,697
Apr 17, 2026	11.22	11.22	11.12	11.18	11.18	0.63%	167,169
Apr 16, 2026	11.15	11.26	11.09	11.11	11.11	-0.09%	84,757
Apr 15, 2026	11.15	11.18	11.07	11.12	11.12	-0.09%	207,210
Apr 14, 2026	11.01	11.13	11.01	11.13	11.13	1.09%	159,636
Apr 13, 2026	10.90	11.01	10.86	11.01	11.01	0.73%	253,369
Apr 10, 2026	11.06	11.14	10.92	10.93	10.93	-2.32%	317,212
Apr 9, 2026	11.17	11.22	11.16	11.19	11.07	0.54%	166,041
Apr 8, 2026	11.13	11.18	11.00	11.13	11.01	1.55%	272,254
Apr 7, 2026	10.93	11.00	10.89	10.96	10.84	0.27%	179,978
Apr 6, 2026	10.76	10.94	10.76	10.93	10.81	1.02%	201,874
Apr 2, 2026	10.83	10.90	10.78	10.82	10.70	-1.46%	434,180
Apr 1, 2026	11.09	11.24	10.96	10.98	10.86	-0.18%	143,758
Mar 31, 2026	10.68	11.00	10.68	11.00	10.88	3.19%	247,614
Mar 30, 2026	10.78	10.83	10.65	10.66	10.54	-0.56%	357,436
Mar 27, 2026	10.78	10.88	10.69	10.72	10.60	-0.56%	361,513
Mar 26, 2026	10.95	10.97	10.78	10.78	10.66	-1.46%	247,019
Mar 25, 2026	10.88	10.97	10.83	10.94	10.82	1.11%	242,828
Mar 24, 2026	10.76	10.89	10.75	10.82	10.70	-	213,605
Mar 23, 2026	10.78	10.85	10.73	10.82	10.70	1.03%	221,777
Mar 20, 2026	10.84	10.91	10.67	10.71	10.59	-1.02%	377,274
Mar 19, 2026	10.90	10.93	10.80	10.82	10.70	-1.10%	159,362
Mar 18, 2026	10.97	11.13	10.93	10.94	10.82	-0.55%	233,195
Mar 17, 2026	10.95	11.07	10.90	11.00	10.88	0.55%	210,551
Mar 16, 2026	10.86	10.95	10.86	10.94	10.82	1.11%	209,552
Mar 13, 2026	10.95	10.97	10.74	10.82	10.70	-1.81%	959,347
Mar 12, 2026	11.06	11.18	11.00	11.02	10.78	-0.90%	350,970
Mar 11, 2026	11.22	11.23	11.10	11.12	10.88	-0.54%	258,358
Mar 10, 2026	11.02	11.21	11.02	11.18	10.94	1.27%	315,707
Mar 9, 2026	11.15	11.16	10.86	11.04	10.80	-1.34%	786,799
Mar 6, 2026	11.32	11.32	11.08	11.19	10.95	-1.41%	1,010,799
Mar 5, 2026	11.42	11.46	11.35	11.35	11.10	-0.70%	186,841
Mar 4, 2026	11.48	11.51	11.36	11.43	11.18	0.09%	290,656
Mar 3, 2026	11.33	11.42	11.25	11.42	11.17	-0.17%	465,572
Mar 2, 2026	11.37	11.45	11.32	11.44	11.19	-0.26%	224,893
Feb 27, 2026	11.54	11.54	11.46	11.47	11.22	-0.52%	266,226
Feb 26, 2026	11.51	11.54	11.50	11.53	11.28	-0.09%	160,846
Feb 25, 2026	11.52	11.54	11.48	11.54	11.29	0.61%	119,251
Feb 24, 2026	11.48	11.52	11.43	11.47	11.22	-	137,589
Feb 23, 2026	11.54	11.55	11.45	11.47	11.22	-0.69%	279,728
Feb 20, 2026	11.60	11.60	11.53	11.55	11.30	-0.26%	278,860
Feb 19, 2026	11.58	11.60	11.54	11.58	11.33	0.17%	191,183
Feb 18, 2026	11.60	11.65	11.56	11.56	11.31	-0.34%	416,244
Feb 17, 2026	11.66	11.67	11.60	11.60	11.35	-0.85%	819,042