KKR Income Opportunities Fund (KIO) Historical Stock Data
11.70 ↑0.01 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIO is down -0.07% a day on average. There have been 18 days where KKR Income Opportunities Fund closed green and 12 days where KIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.69 | 11.70 | ↑$0.01 (0.09%) | 11.69 | 11.73 | 169.40K |
| 2025-12-04 | 11.68 | 11.69 | ↑$0.01 (0.09%) | 11.66 | 11.69 | 187.61K |
| 2025-12-03 | 11.65 | 11.65 | ↑$0.00 (0.00%) | 11.63 | 11.69 | 352.31K |
| 2025-12-02 | 11.68 | 11.65 | ↓$0.03 (-0.26%) | 11.65 | 11.72 | 214.44K |
| 2025-12-01 | 11.71 | 11.68 | ↓$0.03 (-0.26%) | 11.65 | 11.72 | 340.16K |
| 2025-11-28 | 11.64 | 11.72 | ↑$0.08 (0.69%) | 11.63 | 11.72 | 264.49K |
| 2025-11-26 | 11.63 | 11.61 | ↓$0.02 (-0.17%) | 11.60 | 11.65 | 261.25K |
| 2025-11-25 | 11.55 | 11.62 | ↑$0.07 (0.61%) | 11.49 | 11.63 | 270.87K |
| 2025-11-24 | 11.45 | 11.49 | ↑$0.04 (0.35%) | 11.40 | 11.52 | 438.11K |
| 2025-11-21 | 11.38 | 11.43 | ↑$0.05 (0.44%) | 11.38 | 11.53 | 324.36K |
| 2025-11-20 | 11.57 | 11.38 | ↓$0.19 (-1.64%) | 11.38 | 11.65 | 466.13K |
| 2025-11-19 | 11.59 | 11.57 | ↓$0.02 (-0.17%) | 11.53 | 11.63 | 233.34K |
| 2025-11-18 | 11.61 | 11.61 | ↑$0.00 (0.00%) | 11.53 | 11.66 | 448.49K |
| 2025-11-17 | 11.67 | 11.62 | ↓$0.05 (-0.43%) | 11.59 | 11.72 | 335K |
| 2025-11-14 | 11.68 | 11.71 | ↑$0.03 (0.26%) | 11.68 | 11.80 | 584.01K |
| 2025-11-13 | 12.04 | 11.94 | ↓$0.10 (-0.83%) | 11.93 | 12.06 | 494.46K |
| 2025-11-12 | 12.07 | 12.04 | ↓$0.03 (-0.25%) | 12.04 | 12.09 | 235.03K |
| 2025-11-11 | 12.04 | 12.11 | ↑$0.07 (0.58%) | 12.03 | 12.12 | 236.20K |
| 2025-11-10 | 12.07 | 12.07 | ↑$0.00 (0.00%) | 12.02 | 12.08 | 131.79K |
| 2025-11-07 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.95 | 12.01 | 143.80K |
| 2025-11-06 | 11.99 | 11.99 | ↑$0.00 (0.00%) | 11.95 | 12.06 | 292.47K |
| 2025-11-05 | 12.04 | 11.95 | ↓$0.09 (-0.75%) | 11.95 | 12.06 | 244.17K |
| 2025-11-04 | 12.02 | 12.04 | ↑$0.02 (0.17%) | 12.00 | 12.07 | 215.87K |
| 2025-11-03 | 12.13 | 12.00 | ↓$0.13 (-1.07%) | 12.00 | 12.13 | 336.31K |
| 2025-10-31 | 12.15 | 12.11 | ↓$0.04 (-0.33%) | 12.05 | 12.15 | 319.90K |
| 2025-10-30 | 12.07 | 12.08 | ↑$0.01 (0.08%) | 12.01 | 12.10 | 253.57K |
| 2025-10-29 | 12.10 | 12.02 | ↓$0.08 (-0.66%) | 12.02 | 12.12 | 245.66K |
| 2025-10-28 | 12.00 | 12.08 | ↑$0.08 (0.67%) | 11.98 | 12.09 | 450.29K |
| 2025-10-27 | 11.91 | 11.98 | ↑$0.07 (0.59%) | 11.85 | 11.98 | 462.52K |
| 2025-10-24 | 11.84 | 11.86 | ↑$0.02 (0.17%) | 11.82 | 11.88 | 143.23K |
Create an account or log in to view more rows.
$KIO Stair stepping nicely
$KIO nice
$KIO take what we can get
$KIO time to run
$KIO come back next earning
$KIO The best investment you can make is an investment in yourself or another person
$KIO it begins tomorrow
$KIO hold
$KIO LOL
$KIO very normal lol sike