KKR Income Opportunities Fund (KIO)

NYSE: KIO · Real-Time Price · USD

11.01

-0.06 (-0.54%)

At close: Jul 31, 2026, 4:00 PM EDT

11.17

+0.16 (1.45%)

Pre-market: Aug 3, 2026, 7:49 AM EDT

KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.10	11.15	11.00	11.01	11.01	-0.54%	275,147
Jul 30, 2026	10.98	11.13	10.98	11.07	11.07	0.82%	252,302
Jul 29, 2026	11.03	11.03	10.93	10.98	10.98	-0.45%	192,079
Jul 28, 2026	10.94	11.05	10.92	11.03	11.03	0.91%	209,927
Jul 27, 2026	11.01	11.09	10.93	10.93	10.93	-0.46%	298,173
Jul 24, 2026	10.99	11.09	10.98	10.98	10.98	-0.09%	231,096
Jul 23, 2026	11.12	11.15	10.97	10.99	10.99	-1.26%	294,821
Jul 22, 2026	11.24	11.24	11.10	11.13	11.13	-0.80%	433,444
Jul 21, 2026	11.24	11.28	11.15	11.22	11.22	0.18%	185,547
Jul 20, 2026	11.16	11.20	11.10	11.20	11.20	0.45%	151,966
Jul 17, 2026	11.20	11.23	11.11	11.15	11.15	-0.62%	326,356
Jul 16, 2026	11.24	11.26	11.21	11.22	11.22	-	127,436
Jul 15, 2026	11.24	11.28	11.21	11.22	11.22	-0.36%	152,038
Jul 14, 2026	11.29	11.31	11.25	11.26	11.26	0.18%	220,950
Jul 13, 2026	11.33	11.46	11.24	11.24	11.24	-0.97%	241,641
Jul 10, 2026	11.34	11.38	11.29	11.35	11.35	0.37%	225,374
Jul 9, 2026	11.41	11.44	11.38	11.43	11.31	0.44%	180,899
Jul 8, 2026	11.37	11.39	11.32	11.38	11.26	-	121,065
Jul 7, 2026	11.39	11.44	11.33	11.38	11.26	-0.18%	165,848
Jul 6, 2026	11.38	11.41	11.33	11.40	11.28	0.35%	112,963
Jul 2, 2026	11.33	11.44	11.32	11.36	11.24	0.09%	174,238
Jul 1, 2026	11.26	11.38	11.25	11.35	11.23	0.80%	284,133
Jun 30, 2026	11.29	11.33	11.26	11.26	11.14	-0.27%	177,902
Jun 29, 2026	11.20	11.31	11.20	11.29	11.17	0.80%	242,706
Jun 26, 2026	11.27	11.27	11.20	11.20	11.08	-0.62%	142,427
Jun 25, 2026	11.17	11.32	11.17	11.27	11.15	0.90%	219,633
Jun 24, 2026	11.20	11.21	11.15	11.17	11.05	0.18%	137,447
Jun 23, 2026	11.13	11.20	11.13	11.15	11.03	-0.27%	58,991
Jun 22, 2026	11.17	11.22	11.15	11.18	11.06	-0.27%	156,363
Jun 18, 2026	11.25	11.25	11.16	11.21	11.09	0.27%	212,237
Jun 17, 2026	11.18	11.25	11.18	11.18	11.06	-0.45%	116,190
Jun 16, 2026	11.23	11.25	11.17	11.23	11.11	0.54%	237,863
Jun 15, 2026	11.19	11.24	11.17	11.17	11.05	-	123,721
Jun 12, 2026	11.11	11.19	11.11	11.17	11.05	-0.08%	135,021
Jun 11, 2026	11.28	11.30	11.20	11.30	11.06	0.44%	198,394
Jun 10, 2026	11.32	11.32	11.24	11.25	11.01	-0.53%	102,185
Jun 9, 2026	11.36	11.38	11.24	11.31	11.07	-	121,490
Jun 8, 2026	11.33	11.33	11.26	11.31	11.07	0.44%	89,948
Jun 5, 2026	11.33	11.37	11.26	11.26	11.02	-0.97%	121,462
Jun 4, 2026	11.34	11.38	11.32	11.37	11.13	0.71%	103,475
Jun 3, 2026	11.38	11.38	11.27	11.29	11.05	-0.35%	201,281
Jun 2, 2026	11.40	11.43	11.31	11.33	11.09	-0.26%	142,152
Jun 1, 2026	11.33	11.37	11.32	11.36	11.12	0.44%	152,108
May 29, 2026	11.45	11.45	11.31	11.31	11.07	-0.70%	218,495
May 28, 2026	11.33	11.39	11.29	11.39	11.15	0.80%	136,783
May 27, 2026	11.34	11.36	11.29	11.30	11.06	-0.09%	131,792
May 26, 2026	11.30	11.36	11.04	11.31	11.07	0.53%	154,415
May 22, 2026	11.29	11.34	11.20	11.25	11.01	-0.09%	101,224
May 21, 2026	11.22	11.26	11.12	11.26	11.02	0.63%	59,240
May 20, 2026	11.10	11.21	11.03	11.19	10.95	1.18%	157,903