Kkr Income Opportunities Fund (KIO)

Overview News Price History Discussions Forecast Dividend History

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 26, 2024, is $14.06.

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 68.18% to $14.06 now.
The 52-week high stock price for KIO is $14.22, representing a 1.14% increase from the current share price, occurred on July 16, 2024.
The 52-week low stock price for KIO is $11.02, indicating a -21.62% decrease from the current share price, occurred on October 23, 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$14.08	$13.99	$0.0899	52,908.0	+0.72%
Jul 25, 2024	$14.05	$13.83	$0.22	123,368.0	+0.36%
Jul 24, 2024	$14.00	$13.91	$0.09	111,230.0	-0.93%
Jul 23, 2024	$14.17	$14.01	$0.16	112,535.0	+0.07%
Jul 22, 2024	$14.08	$13.90	$0.18	107,202.0	+0.65%
Jul 19, 2024	$13.96	$13.73	$0.23	458,149.0	+1.09%
Jul 18, 2024	$14.06	$13.78	$0.28	169,579.0	-1.08%
Jul 17, 2024	$14.02	$13.88	$0.14	145,383.0	-0.57%
Jul 16, 2024	$14.22	$14.02	$0.20	162,999.0	-0.50%
Jul 15, 2024	$14.16	$13.97	$0.19	142,344.0	+0.57%
Jul 12, 2024	$14.11	$13.93	$0.18	140,335.0	-0.21%
Jul 11, 2024	$14.19	$14.01	$0.1793	138,657.0	+0.00%
Jul 10, 2024	$14.06	$13.82	$0.2374	140,558.0	+1.08%
Jul 09, 2024	$13.94	$13.75	$0.19	115,351.0	+0.87%
Jul 08, 2024	$13.84	$13.70	$0.14	111,816.0	+0.51%
Jul 05, 2024	$13.73	$13.67	$0.06	78,729.0	+0.29%
Jul 03, 2024	$13.69	$13.63	$0.06	109,239.0	-0.15%
Jul 02, 2024	$13.72	$13.58	$0.14	177,130.0	+0.59%
Jul 01, 2024	$13.77	$13.60	$0.17	194,290.0	-0.73%
Jun 28, 2024	$13.77	$13.69	$0.08	95,937.0	+0.22%
Jun 27, 2024	$13.73	$13.62	$0.1119	105,999.0	+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
Jul, 2024	$14.22	$13.58	$0.64	2,844,710.0	+2.63%
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%

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%