loading

KKR Income Opportunities Fund Stock (KIO) Price History

The historical daily chart and data for KKR Income Opportunities Fund stock (KIO), show that the latest closing stock price as of April 19, 2024, is $13.32.
  • KKR Income Opportunities Fund all-time high stock price is $18.99, occurred on February 10, 2014.
  • The lowest KKR Income Opportunities Fund stock price recorded was $8.3601 on March 19, 2020. Since then, KKR Income Opportunities Fund's stock price has risen over 59.33% to $13.32 now.
  • The 52-week high stock price for KIO is $13.59, representing a 2.02% increase from the current share price, occurred on March 05, 2024.
  • The 52-week low stock price for KIO is $10.81, indicating a -18.84% decrease from the current share price, occurred on May 16, 2023.
  • The closing price of KKR Income Opportunities Fund (KIO) stock in the beginning of 2023 was $16.70. The stock closed the year at $11.01, a loss of over -34.07% for the year.
The table below shows more information about KIO historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $13.36 $13.23 $0.1273 142,941.0 +0.60%
Apr 18, 2024 $13.27 $13.14 $0.13 150,560.0 +0.91%
Apr 17, 2024 $13.16 $12.97 $0.19 137,966.0 +1.16%
Apr 16, 2024 $13.09 $12.91 $0.1798 148,519.0 +0.15%
Apr 15, 2024 $13.26 $12.92 $0.3399 244,332.0 -1.67%
Apr 12, 2024 $13.32 $13.13 $0.19 145,227.0 -0.90%
Apr 11, 2024 $13.37 $13.22 $0.15 86,416.0 -0.75%
Apr 10, 2024 $13.46 $13.36 $0.10 116,210.0 -1.03%
Apr 09, 2024 $13.54 $13.47 $0.07 100,053.0 +0.45%
Apr 08, 2024 $13.47 $13.42 $0.05 87,514.0 +0.52%
Apr 05, 2024 $13.45 $13.33 $0.12 66,805.0 +0.30%
Apr 04, 2024 $13.49 $13.34 $0.15 60,309.0 -0.60%
Apr 03, 2024 $13.46 $13.37 $0.09 77,544.0 -0.30%
Apr 02, 2024 $13.49 $13.45 $0.045 76,360.0 -0.15%
Apr 01, 2024 $13.57 $13.49 $0.0796 149,538.0 -0.30%
Mar 28, 2024 $13.55 $13.46 $0.09 108,648.0 +0.30%
Mar 27, 2024 $13.56 $13.45 $0.1099 133,466.0 +0.22%
Mar 26, 2024 $13.50 $13.40 $0.10 144,329.0 +0.75%
Mar 25, 2024 $13.40 $13.35 $0.05 124,068.0 +0.15%

KKR Income Opportunities Fund Stock (KIO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of KKR Income Opportunities Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of KKR Income Opportunities Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

KKR Income Opportunities Fund Stock (KIO) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $13.57 $12.91 $0.66 1,933,235.0 -1.62%
Mar, 2024 $13.59 $13.10 $0.4886 2,489,544.0 +1.12%
Feb, 2024 $13.42 $12.76 $0.66 2,664,510.0 +3.56%
Jan, 2024 $13.01 $12.38 $0.63 3,128,732.0 +2.86%

KKR Income Opportunities Fund Stock (KIO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.61 $12.03 $0.58 2,841,705.0 +4.06%
Nov, 2023 $12.13 $11.34 $0.79 3,096,613.0 +6.43%
Oct, 2023 $12.12 $11.02 $1.10 3,182,612.0 -5.10%
Sep, 2023 $12.46 $11.74 $0.718 2,547,504.0 -3.94%
Aug, 2023 $12.45 $11.75 $0.70 2,996,508.0 +3.84%
Jul, 2023 $12.00 $11.57 $0.43 2,989,483.0 +3.27%
Jun, 2023 $11.80 $11.16 $0.64 2,989,817.0 +3.75%
May, 2023 $11.35 $10.81 $0.54 1,951,186.0 +0.45%
Apr, 2023 $11.31 $10.71 $0.60 2,064,694.0 +1.46%
Mar, 2023 $11.49 $10.29 $1.20 6,343,370.0 -4.19%
Feb, 2023 $12.19 $11.27 $0.9167 5,073,691.0 -3.21%
Jan, 2023 $12.39 $10.91 $1.48 5,213,233.0 +7.54%

KKR Income Opportunities Fund Stock (KIO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.68 $10.85 $0.83 2,184,912.0 -4.84%
Nov, 2022 $11.62 $10.95 $0.67 1,584,544.0 +4.42%
Oct, 2022 $11.76 $10.64 $1.12 1,712,721.0 -3.15%
Sep, 2022 $12.54 $11.15 $1.38 1,622,057.0 -7.37%
Aug, 2022 $12.96 $12.22 $0.74 1,631,721.0 +1.06%
Jul, 2022 $12.30 $11.49 $0.81 1,897,083.0 +4.98%
Jun, 2022 $13.10 $11.48 $1.62 2,149,835.0 -10.25%
May, 2022 $13.77 $12.31 $1.46 1,911,112.0 -4.49%
Apr, 2022 $14.79 $13.57 $1.22 1,298,666.0 -5.89%
Mar, 2022 $15.20 $13.63 $1.57 1,883,972.0 -3.80%
Feb, 2022 $16.05 $14.32 $1.73 1,053,331.0 -5.18%
Jan, 2022 $16.89 $15.42 $1.47 1,453,213.0 -6.50%
closed_end_fund_debt NUV
$8.51
price up icon 0.47%
closed_end_fund_debt GOF
$14.06
price up icon 0.14%
closed_end_fund_debt PTY
$13.71
price up icon 0.07%
closed_end_fund_debt JPC
$6.85
price down icon 0.15%
closed_end_fund_debt NZF
$11.76
price up icon 0.00%
closed_end_fund_debt CSQ
$15.29
price down icon 1.16%
Cap:     |  Volume (24h):