KKR Income Opportunities Fund (KIO)

Last Price11.34

Change+0.03 (0.22%)

NYSE· Last Trade: Jun 1st, 11:10 AM EDT

Historical Prices For KKR Income Opportunities Fund (KIO)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	11.25
5/06/2026	11.32	11.38	11.31	11.37	262,885	11.25
5/05/2026	11.30	11.37	11.27	11.28	183,206	11.16
5/04/2026	11.27	11.36	11.25	11.29	246,971	11.17
5/01/2026	11.32	11.44	11.31	11.31	228,286	11.19
4/30/2026	11.27	11.35	11.20	11.34	229,300	11.22
4/29/2026	11.16	11.24	11.16	11.21	197,183	11.09
4/28/2026	11.18	11.26	11.16	11.16	96,604	11.04
4/27/2026	11.14	11.28	11.14	11.23	176,917	11.11
4/24/2026	11.11	11.19	11.11	11.18	101,964	11.06
4/23/2026	11.16	11.18	11.10	11.11	105,316	10.99
4/22/2026	11.18	11.18	11.10	11.18	166,648	11.06
4/21/2026	11.22	11.22	11.09	11.10	109,481	10.98
4/20/2026	11.22	11.22	11.15	11.18	129,903	11.06
4/17/2026	11.22	11.22	11.12	11.18	167,178	11.06
4/16/2026	11.15	11.26	11.09	11.11	85,766	10.99
4/15/2026	11.15	11.18	11.07	11.12	207,211	11.00
4/14/2026	11.01	11.13	11.01	11.13	159,636	11.01
4/13/2026	10.90	11.01	10.86	11.01	253,370	10.89
4/10/2026	11.06	11.14	10.92	10.93	317,212	10.81
4/09/2026	11.17	11.22	11.15	11.19	166,198	10.95
4/08/2026	11.13	11.18	11.00	11.13	272,254	10.89
4/07/2026	10.93	11.00	10.89	10.96	179,978	10.72
4/06/2026	10.76	10.94	10.76	10.93	201,874	10.69
4/02/2026	10.83	10.90	10.78	10.82	434,180	10.59
4/01/2026	11.09	11.24	10.96	10.98	143,761	10.74
3/31/2026	10.68	11.00	10.68	11.00	247,614	10.76
3/30/2026	10.78	10.83	10.65	10.66	357,437	10.43
3/27/2026	10.78	10.88	10.69	10.72	361,513	10.49
3/26/2026	10.95	10.96	10.78	10.78	247,020	10.55
3/25/2026	10.88	10.97	10.83	10.94	242,831	10.70
3/24/2026	10.76	10.89	10.75	10.82	213,608	10.59
3/23/2026	10.78	10.85	10.73	10.82	221,778	10.59
3/20/2026	10.84	10.91	10.67	10.71	377,275	10.48
3/19/2026	10.90	10.93	10.79	10.82	159,363	10.59
3/18/2026	10.97	11.13	10.93	10.94	233,195	10.70
3/17/2026	10.95	11.06	10.89	11.00	210,551	10.76
3/16/2026	10.86	10.95	10.86	10.94	209,553	10.70
3/13/2026	10.95	10.96	10.74	10.82	959,348	10.59
3/12/2026	11.06	11.18	11.00	11.02	350,969	10.66
3/11/2026	11.22	11.23	11.10	11.12	258,326	10.76
3/10/2026	11.02	11.21	11.02	11.18	315,698	10.82
3/09/2026	11.15	11.16	10.86	11.04	786,798	10.68
3/06/2026	11.32	11.32	11.08	11.19	1,010,800	10.83
3/05/2026	11.42	11.46	11.35	11.35	186,839	10.98
3/04/2026	11.48	11.51	11.36	11.43	288,791	11.06
3/03/2026	11.33	11.42	11.25	11.42	465,573	11.05
3/02/2026	11.37	11.45	11.32	11.44	224,897	11.07