KKR Income Opportunities Fund KIO
9.81 USD +0.06 (+0.63%)
Regular-session close
9.81 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
9.74 Day range 9.82
9.74 52-week range 11.94
- YTD
- -15.36%
- 1 year
- -17.84%
KIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.80 | 9.82 | 9.74 | 9.81 | -0.06 | -0.61% | 221,803 |
| Nov 12, 2026 | 9.92 | 9.96 | 9.86 | 9.87 | -0.11 | -1.10% | 450,100 |
| Nov 11, 2026 | 10.10 | 10.13 | 9.98 | 9.98 | -0.09 | -0.89% | 282,700 |
| Nov 10, 2026 | 10.10 | 10.20 | 10.00 | 10.07 | -0.06 | -0.59% | 276,400 |
| Nov 9, 2026 | 9.97 | 10.13 | 9.97 | 10.13 | +0.16 | +1.60% | 359,200 |
| Nov 6, 2026 | 9.82 | 9.97 | 9.82 | 9.97 | +0.09 | +0.91% | 267,900 |
| Nov 5, 2026 | 10.02 | 10.09 | 9.80 | 9.88 | -0.14 | -1.40% | 467,000 |
| Nov 4, 2026 | 10.00 | 10.05 | 9.92 | 10.02 | +0.10 | +1.01% | 259,000 |
| Nov 3, 2026 | 9.90 | 9.95 | 9.85 | 9.92 | +0.02 | +0.20% | 309,400 |
| Nov 2, 2026 | 9.97 | 10.01 | 9.89 | 9.90 | -0.06 | -0.60% | 322,200 |
| Oct 30, 2026 | 10.01 | 10.01 | 9.86 | 9.96 | -0.03 | -0.30% | 313,300 |
| Oct 29, 2026 | 9.84 | 9.99 | 9.81 | 9.99 | +0.10 | +1.01% | 556,100 |
| Oct 28, 2026 | 9.80 | 9.90 | 9.80 | 9.89 | +0.06 | +0.61% | 206,900 |
| Oct 27, 2026 | 9.78 | 9.83 | 9.72 | 9.83 | +0.09 | +0.92% | 487,600 |
| Oct 26, 2026 | 9.78 | 9.78 | 9.71 | 9.74 | 0.00 | 0.00% | 236,000 |
| Oct 23, 2026 | 9.73 | 9.77 | 9.70 | 9.74 | -0.06 | -0.61% | 415,600 |
| Oct 22, 2026 | 9.85 | 9.90 | 9.77 | 9.80 | -0.10 | -1.01% | 276,900 |
| Oct 21, 2026 | 9.89 | 9.91 | 9.84 | 9.90 | +0.01 | +0.10% | 511,800 |
| Oct 20, 2026 | 9.91 | 9.96 | 9.86 | 9.89 | -0.09 | -0.90% | 353,200 |
| Oct 19, 2026 | 9.94 | 9.99 | 9.89 | 9.98 | +0.04 | +0.40% | 326,700 |
| Oct 16, 2026 | 9.91 | 10.08 | 9.86 | 9.94 | -0.02 | -0.20% | 296,400 |
| Oct 15, 2026 | 9.88 | 9.97 | 9.81 | 9.96 | +0.11 | +1.12% | 317,100 |
| Oct 14, 2026 | 9.91 | 9.91 | 9.78 | 9.85 | -0.12 | -1.20% | 527,500 |
| Oct 13, 2026 | 10.05 | 10.09 | 9.94 | 9.97 | -0.07 | -0.70% | 319,100 |
| Oct 12, 2026 | 10.10 | 10.10 | 10.02 | 10.04 | -0.10 | -0.99% | 364,500 |
| Oct 9, 2026 | 10.06 | 10.16 | 10.06 | 10.14 | -0.06 | -0.59% | 188,800 |
| Oct 8, 2026 | 10.20 | 10.22 | 10.09 | 10.20 | -0.01 | -0.10% | 421,700 |
| Oct 7, 2026 | 10.31 | 10.31 | 10.17 | 10.21 | -0.17 | -1.64% | 167,600 |
| Oct 6, 2026 | 10.23 | 10.38 | 10.18 | 10.38 | +0.21 | +2.06% | 298,000 |
| Oct 5, 2026 | 10.37 | 10.37 | 10.17 | 10.17 | -0.18 | -1.74% | 255,000 |
| Oct 2, 2026 | 10.28 | 10.42 | 10.28 | 10.35 | +0.07 | +0.68% | 276,300 |
| Oct 1, 2026 | 10.27 | 10.30 | 10.17 | 10.28 | -0.02 | -0.19% | 256,200 |
| Sep 30, 2026 | 10.38 | 10.40 | 10.29 | 10.30 | -0.03 | -0.29% | 295,000 |
| Sep 29, 2026 | 10.26 | 10.33 | 10.23 | 10.33 | +0.11 | +1.08% | 227,100 |
| Sep 28, 2026 | 10.40 | 10.45 | 10.22 | 10.22 | -0.22 | -2.11% | 316,400 |
| Sep 25, 2026 | 10.34 | 10.45 | 10.31 | 10.44 | +0.14 | +1.36% | 201,500 |
| Sep 24, 2026 | 10.44 | 10.44 | 10.30 | 10.30 | -0.14 | -1.34% | 290,200 |
| Sep 23, 2026 | 10.57 | 10.60 | 10.42 | 10.44 | -0.16 | -1.51% | 259,500 |
| Sep 22, 2026 | 10.61 | 10.65 | 10.58 | 10.60 | -0.03 | -0.28% | 143,200 |
| Sep 21, 2026 | 10.67 | 10.68 | 10.56 | 10.63 | +0.02 | +0.19% | 144,400 |
| Sep 18, 2026 | 10.72 | 10.74 | 10.61 | 10.61 | -0.12 | -1.12% | 208,600 |
| Sep 17, 2026 | 10.70 | 10.74 | 10.67 | 10.73 | +0.05 | +0.47% | 163,100 |
| Sep 16, 2026 | 10.69 | 10.75 | 10.68 | 10.68 | -0.04 | -0.37% | 156,300 |
| Sep 15, 2026 | 10.85 | 10.85 | 10.68 | 10.72 | -0.13 | -1.20% | 345,500 |
| Sep 14, 2026 | 10.91 | 10.93 | 10.80 | 10.85 | -0.10 | -0.91% | 209,300 |
| Sep 11, 2026 | 10.89 | 10.98 | 10.89 | 10.95 | 0.00 | 0.00% | 425,000 |
| Sep 10, 2026 | 10.95 | 10.97 | 10.88 | 10.95 | -0.02 | -0.18% | 399,000 |
| Sep 9, 2026 | 11.01 | 11.02 | 10.97 | 10.97 | -0.04 | -0.36% | 104,100 |
| Sep 8, 2026 | 11.04 | 11.06 | 10.99 | 11.01 | -0.02 | -0.18% | 130,400 |
| Sep 4, 2026 | 11.05 | 11.07 | 11.01 | 11.03 | -0.06 | -0.54% | 80,900 |
| Sep 3, 2026 | 11.08 | 11.10 | 11.03 | 11.09 | +0.05 | +0.45% | 102,500 |
| Sep 2, 2026 | 11.04 | 11.05 | 11.01 | 11.04 | +0.04 | +0.36% | 124,500 |
| Sep 1, 2026 | 11.05 | 11.06 | 11.00 | 11.00 | -0.06 | -0.54% | 154,900 |
| Aug 31, 2026 | 11.00 | 11.06 | 11.00 | 11.06 | +0.06 | +0.55% | 122,700 |
| Aug 28, 2026 | 11.06 | 11.07 | 10.96 | 11.00 | -0.02 | -0.18% | 198,000 |
| Aug 27, 2026 | 11.05 | 11.05 | 10.98 | 11.02 | 0.00 | 0.00% | 189,900 |
| Aug 26, 2026 | 11.10 | 11.10 | 11.00 | 11.02 | -0.08 | -0.72% | 141,700 |
| Aug 25, 2026 | 11.04 | 11.10 | 11.01 | 11.10 | +0.12 | +1.09% | 95,100 |
| Aug 24, 2026 | 10.99 | 11.00 | 10.96 | 10.98 | +0.02 | +0.18% | 124,800 |
| Aug 21, 2026 | 10.92 | 11.00 | 10.92 | 10.96 | +0.02 | +0.18% | 136,900 |
| Aug 20, 2026 | 11.00 | 11.10 | 10.90 | 10.94 | -0.09 | -0.82% | 201,200 |
| Aug 19, 2026 | 11.03 | 11.09 | 11.02 | 11.03 | +0.01 | +0.09% | 113,900 |
| Aug 18, 2026 | 11.04 | 11.16 | 11.00 | 11.02 | -0.06 | -0.54% | 169,000 |
| Aug 17, 2026 | 11.09 | 11.11 | 11.04 | 11.08 | -0.04 | -0.36% | 216,500 |
| Aug 14, 2026 | 11.15 | 11.19 | 11.11 | 11.12 | -0.09 | -0.80% | 145,900 |
65 days, newest first. Daily bars as drawn on the KIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.