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
Feb 13, 2026	11.67	11.70	11.62	11.70	11.45	-0.76%	158,610
Feb 12, 2026	11.82	11.82	11.75	11.79	11.41	-0.17%	147,093
Feb 11, 2026	11.76	11.82	11.76	11.81	11.43	0.17%	118,450
Feb 10, 2026	11.82	11.82	11.75	11.79	11.41	-	214,543
Feb 9, 2026	11.75	11.81	11.72	11.79	11.41	0.68%	279,619
Feb 6, 2026	11.73	11.77	11.71	11.71	11.34	-0.09%	165,450
Feb 5, 2026	11.71	11.73	11.67	11.72	11.35	0.09%	254,028
Feb 4, 2026	11.71	11.71	11.65	11.71	11.34	-	283,990
Feb 3, 2026	11.64	11.74	11.64	11.71	11.34	0.17%	265,689
Feb 2, 2026	11.62	11.69	11.58	11.69	11.32	0.86%	276,530
Jan 30, 2026	11.57	11.61	11.53	11.59	11.22	0.26%	292,127
Jan 29, 2026	11.52	11.56	11.50	11.56	11.19	-	286,238
Jan 28, 2026	11.54	11.56	11.52	11.56	11.19	0.26%	244,028
Jan 27, 2026	11.53	11.58	11.53	11.53	11.16	-0.35%	254,366
Jan 26, 2026	11.62	11.62	11.55	11.57	11.20	-0.26%	191,745
Jan 23, 2026	11.63	11.64	11.56	11.60	11.23	-0.26%	144,516
Jan 22, 2026	11.65	11.65	11.60	11.63	11.26	0.69%	277,599
Jan 21, 2026	11.52	11.57	11.46	11.55	11.18	0.96%	266,886
Jan 20, 2026	11.50	11.51	11.43	11.44	11.08	-1.21%	337,943
Jan 16, 2026	11.50	11.58	11.45	11.58	11.21	-0.60%	672,564
Jan 15, 2026	11.71	11.72	11.65	11.65	11.16	-0.68%	330,704
Jan 14, 2026	11.68	11.73	11.67	11.73	11.24	0.09%	242,472
Jan 13, 2026	11.71	11.72	11.69	11.72	11.23	-	168,480
Jan 12, 2026	11.66	11.75	11.65	11.72	11.23	-	296,995
Jan 9, 2026	11.71	11.72	11.68	11.72	11.23	0.09%	267,634
Jan 8, 2026	11.62	11.71	11.62	11.71	11.22	0.60%	190,357
Jan 7, 2026	11.64	11.67	11.62	11.64	11.15	-0.09%	153,381
Jan 6, 2026	11.59	11.65	11.59	11.65	11.16	0.43%	261,353
Jan 5, 2026	11.61	11.61	11.58	11.60	11.11	0.17%	249,652
Jan 2, 2026	11.70	11.70	11.55	11.58	11.09	-0.09%	261,321
Dec 31, 2025	11.56	11.62	11.56	11.59	11.10	-0.09%	485,316
Dec 30, 2025	11.60	11.66	11.57	11.60	11.11	-0.09%	385,981
Dec 29, 2025	11.63	11.67	11.61	11.61	11.12	-0.60%	304,937
Dec 26, 2025	11.64	11.69	11.64	11.68	11.19	0.52%	272,204
Dec 24, 2025	11.57	11.63	11.55	11.62	11.13	0.35%	275,350
Dec 23, 2025	11.58	11.62	11.56	11.58	11.09	-	312,537
Dec 22, 2025	11.54	11.58	11.52	11.58	11.09	0.61%	254,443
Dec 19, 2025	11.50	11.52	11.45	11.51	11.03	0.61%	700,678
Dec 18, 2025	11.52	11.59	11.39	11.44	10.96	-0.87%	896,419
Dec 17, 2025	11.60	11.61	11.51	11.54	11.06	-0.77%	348,010
Dec 16, 2025	11.62	11.67	11.60	11.63	11.14	0.35%	283,558
Dec 15, 2025	11.60	11.63	11.56	11.59	11.10	-	391,508
Dec 12, 2025	11.63	11.63	11.55	11.59	11.10	-1.11%	416,014
Dec 11, 2025	11.80	11.80	11.72	11.72	11.11	-0.68%	372,637
Dec 10, 2025	11.78	11.82	11.74	11.80	11.19	-0.17%	172,915
Dec 9, 2025	11.77	11.82	11.74	11.82	11.21	0.34%	268,810
Dec 8, 2025	11.70	11.79	11.67	11.78	11.17	0.68%	244,603
Dec 5, 2025	11.69	11.73	11.69	11.70	11.09	0.09%	173,646
Dec 4, 2025	11.68	11.69	11.66	11.69	11.08	0.34%	190,675
Dec 3, 2025	11.65	11.72	11.63	11.65	11.05	-	361,987