KKR Income Opportunities Fund (KIO)

Last Price11.34

Change+0.00 (0.00%)

NYSE · Last Trade: May 1st, 8:51 AM EDT

Historical Prices For KKR Income Opportunities Fund (KIO)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	11.27	11.35	11.20	11.34	229,300	11.34
4/29/2026	11.16	11.24	11.16	11.21	197,183	11.21
4/28/2026	11.18	11.26	11.16	11.16	96,604	11.16
4/27/2026	11.14	11.28	11.14	11.23	176,917	11.23
4/24/2026	11.11	11.19	11.11	11.18	101,964	11.18
4/23/2026	11.16	11.18	11.10	11.11	105,316	11.11
4/22/2026	11.18	11.18	11.10	11.18	166,648	11.18
4/21/2026	11.22	11.22	11.09	11.10	109,481	11.10
4/20/2026	11.22	11.22	11.15	11.18	129,903	11.18
4/17/2026	11.22	11.22	11.12	11.18	167,178	11.18
4/16/2026	11.15	11.26	11.09	11.11	85,766	11.11
4/15/2026	11.15	11.18	11.07	11.12	207,211	11.12
4/14/2026	11.01	11.13	11.01	11.13	159,636	11.13
4/13/2026	10.90	11.01	10.86	11.01	253,370	11.01
4/10/2026	11.06	11.14	10.92	10.93	317,212	10.93
4/09/2026	11.17	11.22	11.15	11.19	166,198	11.07
4/08/2026	11.13	11.18	11.00	11.13	272,254	11.01
4/07/2026	10.93	11.00	10.89	10.96	179,978	10.84
4/06/2026	10.76	10.94	10.76	10.93	201,874	10.81
4/02/2026	10.83	10.90	10.78	10.82	434,180	10.70
4/01/2026	11.09	11.24	10.96	10.98	143,761	10.86
3/31/2026	10.68	11.00	10.68	11.00	247,614	10.88
3/30/2026	10.78	10.83	10.65	10.66	357,437	10.54
3/27/2026	10.78	10.88	10.69	10.72	361,513	10.60
3/26/2026	10.95	10.96	10.78	10.78	247,020	10.66
3/25/2026	10.88	10.97	10.83	10.94	242,831	10.82
3/24/2026	10.76	10.89	10.75	10.82	213,608	10.70
3/23/2026	10.78	10.85	10.73	10.82	221,778	10.70
3/20/2026	10.84	10.91	10.67	10.71	377,275	10.59
3/19/2026	10.90	10.93	10.79	10.82	159,363	10.70
3/18/2026	10.97	11.13	10.93	10.94	233,195	10.82
3/17/2026	10.95	11.06	10.89	11.00	210,551	10.88
3/16/2026	10.86	10.95	10.86	10.94	209,553	10.82
3/13/2026	10.95	10.96	10.74	10.82	959,348	10.70
3/12/2026	11.06	11.18	11.00	11.02	350,969	10.78
3/11/2026	11.22	11.23	11.10	11.12	258,326	10.88
3/10/2026	11.02	11.21	11.02	11.18	315,698	10.94
3/09/2026	11.15	11.16	10.86	11.04	786,798	10.80
3/06/2026	11.32	11.32	11.08	11.19	1,010,800	10.95
3/05/2026	11.42	11.46	11.35	11.35	186,839	11.10
3/04/2026	11.48	11.51	11.36	11.43	288,791	11.18
3/03/2026	11.33	11.42	11.25	11.42	465,573	11.17
3/02/2026	11.37	11.45	11.32	11.44	224,897	11.19
2/27/2026	11.54	11.54	11.46	11.47	266,227	11.22
2/26/2026	11.51	11.54	11.50	11.53	160,847	11.28
2/25/2026	11.52	11.54	11.48	11.54	119,253	11.29
2/24/2026	11.48	11.52	11.43	11.47	137,582	11.22
2/23/2026	11.54	11.54	11.45	11.47	279,728	11.22
2/20/2026	11.60	11.60	11.53	11.55	278,860	11.30
2/19/2026	11.58	11.60	11.54	11.58	191,183	11.33
2/18/2026	11.60	11.65	11.56	11.56	416,244	11.31
2/17/2026	11.66	11.66	11.60	11.60	819,042	11.35
2/13/2026	11.67	11.70	11.62	11.70	158,610	11.44
2/12/2026	11.82	11.82	11.75	11.79	147,093	11.41
2/11/2026	11.76	11.82	11.76	11.81	118,450	11.43
2/10/2026	11.82	11.82	11.75	11.79	214,543	11.41
2/09/2026	11.75	11.81	11.71	11.79	279,619	11.41
2/06/2026	11.73	11.77	11.71	11.71	165,450	11.34
2/05/2026	11.71	11.73	11.66	11.72	253,928	11.35
2/04/2026	11.71	11.71	11.65	11.71	283,990	11.34
2/03/2026	11.64	11.74	11.64	11.71	265,679	11.34
2/02/2026	11.62	11.69	11.58	11.69	276,530	11.32