KKR Income Opportunities Fund (KIO)

NYSE: KIO · Real-Time Price · USD

11.19

-0.16 (-1.41%)

At close: Mar 6, 2026, 4:00 PM EST

11.17

-0.02 (-0.18%)

After-hours: Mar 6, 2026, 7:00 PM EST

KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.32	11.32	11.08	11.19	11.19	-1.41%	1,010,796
Mar 5, 2026	11.42	11.46	11.35	11.35	11.35	-0.70%	186,841
Mar 4, 2026	11.48	11.51	11.36	11.43	11.43	0.09%	288,790
Mar 3, 2026	11.33	11.42	11.25	11.42	11.42	-0.17%	465,572
Mar 2, 2026	11.37	11.45	11.32	11.44	11.44	-0.26%	224,096
Feb 27, 2026	11.54	11.54	11.46	11.47	11.47	-0.52%	265,803
Feb 26, 2026	11.51	11.54	11.50	11.53	11.53	-0.09%	160,846
Feb 25, 2026	11.52	11.54	11.48	11.54	11.54	0.61%	119,251
Feb 24, 2026	11.48	11.52	11.43	11.47	11.47	-	136,124
Feb 23, 2026	11.54	11.55	11.45	11.47	11.47	-0.69%	279,728
Feb 20, 2026	11.60	11.60	11.53	11.55	11.55	-0.26%	278,611
Feb 19, 2026	11.58	11.60	11.54	11.58	11.58	0.17%	189,110
Feb 18, 2026	11.60	11.65	11.56	11.56	11.56	-0.34%	416,244
Feb 17, 2026	11.66	11.67	11.60	11.60	11.60	-0.85%	819,042
Feb 13, 2026	11.67	11.70	11.62	11.70	11.70	-0.76%	156,172
Feb 12, 2026	11.82	11.82	11.75	11.79	11.67	-0.17%	147,093
Feb 11, 2026	11.76	11.82	11.76	11.81	11.69	0.17%	118,450
Feb 10, 2026	11.82	11.82	11.75	11.79	11.67	-	214,543
Feb 9, 2026	11.75	11.81	11.72	11.79	11.67	0.68%	279,619
Feb 6, 2026	11.73	11.77	11.71	11.71	11.59	-0.09%	165,450
Feb 5, 2026	11.71	11.73	11.67	11.72	11.60	0.09%	254,028
Feb 4, 2026	11.71	11.71	11.65	11.71	11.59	-	283,990
Feb 3, 2026	11.64	11.74	11.64	11.71	11.59	0.17%	265,689
Feb 2, 2026	11.62	11.69	11.58	11.69	11.57	0.86%	276,530
Jan 30, 2026	11.57	11.61	11.53	11.59	11.47	0.26%	292,127
Jan 29, 2026	11.52	11.56	11.50	11.56	11.44	-	286,238
Jan 28, 2026	11.54	11.56	11.52	11.56	11.44	0.26%	244,028
Jan 27, 2026	11.53	11.58	11.53	11.53	11.41	-0.35%	254,366
Jan 26, 2026	11.62	11.62	11.55	11.57	11.45	-0.26%	191,745
Jan 23, 2026	11.63	11.64	11.56	11.60	11.48	-0.26%	144,516
Jan 22, 2026	11.65	11.65	11.60	11.63	11.51	0.69%	277,599
Jan 21, 2026	11.52	11.57	11.46	11.55	11.43	0.96%	266,886
Jan 20, 2026	11.50	11.51	11.43	11.44	11.32	-1.21%	337,943
Jan 16, 2026	11.50	11.58	11.45	11.58	11.46	-0.60%	672,564
Jan 15, 2026	11.71	11.72	11.65	11.65	11.41	-0.68%	330,704
Jan 14, 2026	11.68	11.73	11.67	11.73	11.49	0.09%	242,472
Jan 13, 2026	11.71	11.72	11.69	11.72	11.48	-	168,480
Jan 12, 2026	11.66	11.75	11.65	11.72	11.48	-	296,995
Jan 9, 2026	11.71	11.72	11.68	11.72	11.48	0.09%	267,634
Jan 8, 2026	11.62	11.71	11.62	11.71	11.47	0.60%	190,357
Jan 7, 2026	11.64	11.67	11.62	11.64	11.40	-0.09%	153,381
Jan 6, 2026	11.59	11.65	11.59	11.65	11.41	0.43%	261,353
Jan 5, 2026	11.61	11.61	11.58	11.60	11.36	0.17%	249,652
Jan 2, 2026	11.70	11.70	11.55	11.58	11.34	-0.09%	261,321
Dec 31, 2025	11.56	11.62	11.56	11.59	11.35	-0.09%	485,316
Dec 30, 2025	11.60	11.66	11.57	11.60	11.36	-0.09%	385,981
Dec 29, 2025	11.63	11.67	11.61	11.61	11.37	-0.60%	304,937
Dec 26, 2025	11.64	11.69	11.64	11.68	11.44	0.52%	272,204
Dec 24, 2025	11.57	11.63	11.55	11.62	11.38	0.35%	275,350
Dec 23, 2025	11.58	11.62	11.56	11.58	11.34	-	312,537
Dec 22, 2025	11.54	11.58	11.52	11.58	11.34	0.61%	254,443
Dec 19, 2025	11.50	11.52	11.45	11.51	11.27	0.61%	700,678
Dec 18, 2025	11.52	11.59	11.39	11.44	11.20	-0.87%	896,419
Dec 17, 2025	11.60	11.61	11.51	11.54	11.30	-0.77%	348,010
Dec 16, 2025	11.62	11.67	11.60	11.63	11.39	0.35%	283,558
Dec 15, 2025	11.60	11.63	11.56	11.59	11.35	-	391,508
Dec 12, 2025	11.63	11.63	11.55	11.59	11.35	-1.11%	416,014
Dec 11, 2025	11.80	11.80	11.72	11.72	11.36	-0.68%	372,637
Dec 10, 2025	11.78	11.82	11.74	11.80	11.44	-0.17%	172,915
Dec 9, 2025	11.77	11.82	11.74	11.82	11.46	0.34%	268,810
Dec 8, 2025	11.70	11.79	11.67	11.78	11.42	0.68%	244,603
Dec 5, 2025	11.69	11.73	11.69	11.70	11.34	0.09%	173,646
Dec 4, 2025	11.68	11.69	11.66	11.69	11.33	0.34%	190,675
Dec 3, 2025	11.65	11.72	11.63	11.65	11.29	-	361,987
Dec 2, 2025	11.68	11.72	11.65	11.65	11.29	-0.26%	222,741
Dec 1, 2025	11.71	11.72	11.65	11.68	11.32	-0.34%	341,856
Nov 28, 2025	11.64	11.72	11.63	11.72	11.36	0.95%	264,489
Nov 26, 2025	11.63	11.65	11.60	11.61	11.25	-0.09%	265,516
Nov 25, 2025	11.55	11.63	11.49	11.62	11.26	1.13%	272,704
Nov 24, 2025	11.45	11.52	11.40	11.49	11.14	0.52%	439,885
Nov 21, 2025	11.38	11.53	11.38	11.43	11.08	0.44%	325,834
Nov 20, 2025	11.57	11.65	11.38	11.38	11.03	-1.64%	471,719
Nov 19, 2025	11.59	11.63	11.53	11.57	11.21	-0.34%	234,124
Nov 18, 2025	11.61	11.66	11.54	11.61	11.25	-0.09%	450,648
Nov 17, 2025	11.67	11.72	11.59	11.62	11.26	-0.77%	337,373
Nov 14, 2025	11.68	11.80	11.68	11.71	11.35	-1.93%	587,555
Nov 13, 2025	12.04	12.06	11.93	11.94	11.45	-0.83%	500,930
Nov 12, 2025	12.07	12.09	12.03	12.04	11.55	-0.58%	239,374
Nov 11, 2025	12.04	12.12	12.03	12.11	11.62	0.33%	237,337
Nov 10, 2025	12.07	12.08	12.02	12.07	11.58	0.58%	133,570
Nov 7, 2025	12.00	12.01	11.95	12.00	11.51	0.08%	144,802
Nov 6, 2025	11.99	12.06	11.93	11.99	11.50	0.33%	293,364
Nov 5, 2025	12.04	12.06	11.95	11.95	11.46	-0.75%	246,878
Nov 4, 2025	12.02	12.07	12.00	12.04	11.55	0.33%	217,610
Nov 3, 2025	12.18	12.18	12.00	12.00	11.51	-0.91%	338,633
Oct 31, 2025	12.15	12.15	12.05	12.11	11.62	0.25%	322,572
Oct 30, 2025	12.07	12.10	12.01	12.08	11.59	0.50%	258,088
Oct 29, 2025	12.10	12.12	12.02	12.02	11.53	-0.50%	245,666
Oct 28, 2025	12.00	12.09	11.98	12.08	11.59	0.83%	452,051
Oct 27, 2025	11.91	11.98	11.85	11.98	11.49	1.01%	465,645
Oct 24, 2025	11.84	11.88	11.82	11.86	11.38	0.25%	144,781
Oct 23, 2025	11.86	11.87	11.80	11.83	11.35	0.25%	284,949
Oct 22, 2025	11.78	11.82	11.71	11.80	11.32	0.60%	328,329
Oct 21, 2025	11.60	11.74	11.57	11.73	11.25	1.21%	322,250
Oct 20, 2025	11.63	11.68	11.58	11.59	11.12	-0.94%	390,804
Oct 17, 2025	11.75	11.79	11.61	11.70	11.22	-0.34%	545,513
Oct 16, 2025	11.96	11.98	11.66	11.74	11.26	-2.09%	1,136,796
Oct 15, 2025	12.03	12.04	11.95	11.99	11.50	-0.17%	381,358
Oct 14, 2025	11.97	12.05	11.97	12.01	11.52	-0.33%	494,743
Oct 13, 2025	12.17	12.20	11.93	12.05	11.56	0.08%	747,530