KKR Income Opportunities Fund (KIO)
NYSE: KIO · Real-Time Price · USD
12.08
+0.02 (0.17%)
At close: May 12, 2025, 4:00 PM
12.08
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
KIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.14 | 12.16 | 12.02 | 12.08 | 12.08 | 0.17% | 265,121 |
| May 9, 2025 | 12.05 | 12.07 | 12.00 | 12.06 | 12.06 | -0.41% | 195,199 |
| May 8, 2025 | 12.04 | 12.14 | 12.02 | 12.11 | 11.99 | 0.58% | 236,536 |
| May 7, 2025 | 11.99 | 12.04 | 11.94 | 12.04 | 11.92 | 0.84% | 199,349 |
| May 6, 2025 | 12.01 | 12.03 | 11.92 | 11.94 | 11.82 | 0.08% | 145,306 |
| May 5, 2025 | 11.90 | 11.93 | 11.90 | 11.93 | 11.81 | 0.25% | 167,591 |
| May 2, 2025 | 11.88 | 11.93 | 11.87 | 11.90 | 11.78 | 0.42% | 206,450 |
| May 1, 2025 | 11.93 | 11.93 | 11.83 | 11.85 | 11.73 | - | 193,783 |
| Apr 30, 2025 | 11.85 | 11.89 | 11.81 | 11.85 | 11.73 | -0.34% | 238,180 |
| Apr 29, 2025 | 11.82 | 11.90 | 11.78 | 11.89 | 11.77 | 0.76% | 134,696 |
| Apr 28, 2025 | 11.85 | 11.85 | 11.75 | 11.80 | 11.68 | 0.17% | 124,710 |
| Apr 25, 2025 | 11.89 | 11.92 | 11.77 | 11.78 | 11.66 | 0.08% | 146,394 |
| Apr 24, 2025 | 11.64 | 11.77 | 11.61 | 11.77 | 11.65 | 1.64% | 125,717 |
| Apr 23, 2025 | 11.56 | 11.70 | 11.54 | 11.58 | 11.46 | 1.05% | 122,863 |
| Apr 22, 2025 | 11.46 | 11.51 | 11.38 | 11.46 | 11.35 | 0.88% | 131,980 |
| Apr 21, 2025 | 11.44 | 11.45 | 11.28 | 11.36 | 11.25 | -0.79% | 130,810 |
| Apr 17, 2025 | 11.39 | 11.49 | 11.39 | 11.45 | 11.34 | 0.44% | 235,970 |
| Apr 16, 2025 | 11.47 | 11.47 | 11.37 | 11.40 | 11.29 | -0.35% | 185,163 |
| Apr 15, 2025 | 11.33 | 11.54 | 11.33 | 11.44 | 11.33 | 0.79% | 124,624 |
| Apr 14, 2025 | 11.40 | 11.43 | 11.30 | 11.35 | 11.24 | 0.62% | 205,556 |
| Apr 11, 2025 | 11.33 | 11.34 | 11.15 | 11.28 | 11.17 | -0.27% | 352,935 |
| Apr 10, 2025 | 11.61 | 11.61 | 11.26 | 11.31 | 11.08 | -3.33% | 193,341 |
| Apr 9, 2025 | 11.25 | 11.70 | 11.07 | 11.70 | 11.46 | 5.03% | 289,176 |
| Apr 8, 2025 | 11.57 | 11.59 | 11.10 | 11.14 | 10.91 | 1.36% | 333,829 |
| Apr 7, 2025 | 11.00 | 11.19 | 10.69 | 10.99 | 10.76 | -2.74% | 435,533 |
| Apr 4, 2025 | 11.62 | 11.88 | 11.25 | 11.30 | 11.07 | -5.99% | 774,227 |
| Apr 3, 2025 | 12.16 | 12.17 | 11.96 | 12.02 | 11.77 | -1.64% | 276,939 |
| Apr 2, 2025 | 12.20 | 12.22 | 12.15 | 12.22 | 11.97 | 0.16% | 208,003 |
| Apr 1, 2025 | 12.24 | 12.26 | 12.18 | 12.20 | 11.95 | -0.73% | 210,643 |
| Mar 31, 2025 | 12.30 | 12.33 | 12.22 | 12.29 | 12.04 | -0.24% | 248,611 |
| Mar 28, 2025 | 12.33 | 12.35 | 12.24 | 12.32 | 12.07 | -0.08% | 163,664 |
| Mar 27, 2025 | 12.31 | 12.36 | 12.28 | 12.33 | 12.08 | - | 164,223 |
| Mar 26, 2025 | 12.37 | 12.38 | 12.31 | 12.33 | 12.08 | -0.24% | 129,277 |
| Mar 25, 2025 | 12.36 | 12.39 | 12.34 | 12.36 | 12.11 | 0.16% | 215,680 |
| Mar 24, 2025 | 12.38 | 12.39 | 12.32 | 12.34 | 12.09 | 0.08% | 201,815 |
| Mar 21, 2025 | 12.32 | 12.36 | 12.26 | 12.33 | 12.08 | 0.08% | 104,552 |
| Mar 20, 2025 | 12.23 | 12.33 | 12.22 | 12.32 | 12.07 | 0.53% | 236,942 |
| Mar 19, 2025 | 12.20 | 12.27 | 12.20 | 12.26 | 12.00 | 0.62% | 169,238 |
| Mar 18, 2025 | 12.18 | 12.19 | 12.16 | 12.18 | 11.93 | 0.16% | 194,450 |
| Mar 17, 2025 | 12.18 | 12.20 | 12.15 | 12.16 | 11.91 | -0.33% | 203,627 |
| Mar 14, 2025 | 12.19 | 12.20 | 12.12 | 12.20 | 11.95 | -0.33% | 253,162 |
| Mar 13, 2025 | 12.29 | 12.30 | 12.23 | 12.24 | 11.87 | -0.41% | 237,237 |
| Mar 12, 2025 | 12.24 | 12.30 | 12.24 | 12.29 | 11.92 | 0.66% | 174,261 |
| Mar 11, 2025 | 12.23 | 12.34 | 12.21 | 12.21 | 11.84 | -0.33% | 226,454 |
| Mar 10, 2025 | 12.29 | 12.31 | 12.22 | 12.25 | 11.88 | -0.73% | 389,604 |
| Mar 7, 2025 | 12.34 | 12.36 | 12.30 | 12.34 | 11.97 | -0.24% | 302,726 |
| Mar 6, 2025 | 12.36 | 12.37 | 12.32 | 12.37 | 12.00 | -0.08% | 236,399 |
| Mar 5, 2025 | 12.38 | 12.44 | 12.34 | 12.38 | 12.01 | -0.32% | 322,298 |
| Mar 4, 2025 | 12.40 | 12.43 | 12.31 | 12.42 | 12.05 | 0.08% | 387,101 |
| Mar 3, 2025 | 12.46 | 12.49 | 12.38 | 12.41 | 12.04 | -0.24% | 388,600 |