KKR Income Opportunities Fund (KIO)

Last Price11.26

Change-0.03 (-0.27%)

NYSE· Last Trade: Jun 30th, 11:24 PM EDT

Historical Prices For KKR Income Opportunities Fund (KIO)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	11.29	11.32	11.26	11.26	177,903	11.26
6/29/2026	11.20	11.31	11.20	11.29	242,706	11.29
6/26/2026	11.27	11.27	11.20	11.20	142,428	11.20
6/25/2026	11.17	11.32	11.17	11.27	219,634	11.27
6/24/2026	11.20	11.21	11.15	11.17	137,426	11.17
6/23/2026	11.13	11.20	11.13	11.15	58,992	11.15
6/22/2026	11.17	11.22	11.15	11.18	156,364	11.18
6/18/2026	11.25	11.25	11.16	11.21	212,237	11.21
6/17/2026	11.18	11.24	11.18	11.18	116,192	11.18
6/16/2026	11.23	11.25	11.17	11.23	237,863	11.23
6/15/2026	11.19	11.24	11.17	11.17	123,722	11.17
6/12/2026	11.11	11.19	11.11	11.17	135,022	11.17
6/11/2026	11.28	11.30	11.20	11.30	198,394	11.30
6/10/2026	11.32	11.32	11.24	11.25	102,185	11.25
6/09/2026	11.36	11.38	11.24	11.31	121,491	11.31
6/08/2026	11.33	11.33	11.26	11.31	89,948	11.31
6/05/2026	11.33	11.37	11.26	11.26	121,463	11.26
6/04/2026	11.34	11.38	11.32	11.37	103,476	11.37
6/03/2026	11.38	11.38	11.27	11.29	201,281	11.29
6/02/2026	11.40	11.43	11.31	11.33	142,153	11.33
6/01/2026	11.33	11.37	11.32	11.36	152,109	11.36
5/29/2026	11.45	11.45	11.31	11.31	218,496	11.31
5/28/2026	11.33	11.39	11.29	11.39	136,783	11.39
5/27/2026	11.34	11.36	11.29	11.30	131,793	11.30
5/26/2026	11.30	11.36	11.04	11.31	154,415	11.31
5/22/2026	11.29	11.34	11.20	11.25	101,225	11.25
5/21/2026	11.22	11.26	11.12	11.26	59,241	11.26
5/20/2026	11.10	11.21	11.03	11.19	157,903	11.19
5/19/2026	11.04	11.09	10.92	11.06	274,519	11.06
5/18/2026	11.16	11.18	11.10	11.10	168,604	11.10
5/15/2026	11.21	11.22	11.15	11.17	143,258	11.17
5/14/2026	11.24	11.29	11.21	11.23	123,220	11.23
5/13/2026	11.14	11.22	11.12	11.21	175,789	11.21
5/12/2026	11.18	11.18	11.08	11.12	118,326	11.12
5/11/2026	11.17	11.22	11.13	11.16	273,357	11.16
5/08/2026	11.29	11.31	11.14	11.23	328,414	11.23
5/07/2026	11.43	11.43	11.36	11.37	170,828	11.37
5/06/2026	11.32	11.38	11.31	11.37	262,885	11.37
5/05/2026	11.30	11.37	11.27	11.28	183,206	11.28
5/04/2026	11.27	11.36	11.25	11.29	246,971	11.29
5/01/2026	11.32	11.44	11.31	11.31	228,286	11.31
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	11.19
4/08/2026	11.13	11.18	11.00	11.13	272,254	11.13
4/07/2026	10.93	11.00	10.89	10.96	179,978	10.96
4/06/2026	10.76	10.94	10.76	10.93	201,874	10.93
4/02/2026	10.83	10.90	10.78	10.82	434,180	10.82
4/01/2026	11.09	11.24	10.96	10.98	143,761	10.98