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 July 28, 2025, is $12.71.
  • 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 51.97% to $12.71 now.
  • The 52-week high stock price for KIO is $15.09, representing a 18.76% increase from the current share price, occurred on October 10, 2024.
  • The 52-week low stock price for KIO is $10.69, indicating a -15.86% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Kkr Income Opportunities Fund (KIO) stock in the beginning of 2024 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
Jul 28, 2025 $12.71 $12.64 $0.07 117,246.0 +0.59%
Jul 25, 2025 $12.64 $12.58 $0.0599 128,361.0 +0.40%
Jul 24, 2025 $12.60 $12.57 $0.03 97,712.0 -0.08%
Jul 23, 2025 $12.60 $12.54 $0.06 107,278.0 +0.00%
Jul 22, 2025 $12.67 $12.58 $0.09 90,079.0 -0.24%
Jul 21, 2025 $12.75 $12.62 $0.13 244,468.0 -0.86%
Jul 18, 2025 $12.81 $12.66 $0.15 1,541,511.0 +0.71%
Jul 17, 2025 $12.67 $12.53 $0.14 709,135.0 +0.64%
Jul 16, 2025 $12.56 $12.45 $0.1099 484,027.0 +0.64%
Jul 15, 2025 $12.49 $12.46 $0.03 206,196.0 +0.00%
Jul 14, 2025 $12.48 $12.45 $0.03 313,163.0 +0.08%
Jul 11, 2025 $12.50 $12.44 $0.063 236,140.0 -1.11%
Jul 10, 2025 $12.63 $12.58 $0.053 249,320.0 +0.16%
Jul 09, 2025 $12.63 $12.52 $0.11 384,160.0 +0.56%
Jul 08, 2025 $12.55 $12.50 $0.05 248,420.0 -0.08%
Jul 07, 2025 $12.57 $12.52 $0.05 164,758.0 -0.20%
Jul 03, 2025 $12.57 $12.49 $0.08 181,328.0 -0.04%
Jul 02, 2025 $12.58 $12.53 $0.05 235,515.0 +0.16%
Jul 01, 2025 $12.55 $12.51 $0.04 348,461.0 -0.16%
Jun 30, 2025 $12.58 $12.53 $0.0521 254,881.0 +0.24%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $12.81 $12.44 $0.373 6,087,278.0 +1.15%
Jun, 2025 $12.58 $12.10 $0.4871 3,783,355.0 +3.46%
May, 2025 $12.19 $11.83 $0.36 4,003,285.0 +2.45%
Apr, 2025 $12.26 $10.69 $1.57 4,915,700.0 -3.58%
Mar, 2025 $12.49 $12.12 $0.37 4,590,826.0 -1.21%
Feb, 2025 $12.98 $12.38 $0.5999 5,704,852.0 -1.50%
Jan, 2025 $13.67 $12.56 $1.11 4,175,522.0 -5.61%

Kkr Income Opportunities Fund Stock (KIO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.78 $12.88 $0.8983 2,522,701.0 -0.67%
Nov, 2024 $14.00 $13.04 $0.96 3,370,644.0 -4.01%
Oct, 2024 $15.09 $13.84 $1.25 3,976,686.0 -5.49%
Sep, 2024 $14.89 $14.37 $0.52 2,299,928.0 +1.03%
Aug, 2024 $14.70 $13.86 $0.836 2,254,396.0 +1.60%
Jul, 2024 $14.45 $13.58 $0.87 3,133,945.0 +4.96%
Jun, 2024 $13.77 $13.32 $0.445 1,848,583.0 +2.47%
May, 2024 $13.54 $13.16 $0.375 2,137,949.0 +0.45%
Apr, 2024 $13.57 $12.91 $0.66 2,667,496.0 -1.70%
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%
closed_end_fund_debt NZF
$11.64
price up icon 0.09%
closed_end_fund_debt GOF
$15.06
price up icon 0.17%
closed_end_fund_debt NVG
$11.59
price down icon 0.22%
closed_end_fund_debt PTY
$13.85
price down icon 0.04%
closed_end_fund_debt JPC
$8.085
price up icon 0.43%
closed_end_fund_debt NAD
$11.12
price up icon 0.12%
Cap:     |  Volume (24h):