Get the Stockscreener App
10.98
0.09%
-0.010
After Hours:
11.00
0.02
+0.18%
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 24, 2026, is $10.98.
- 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 31.34% to $10.98 now.
- The 52-week high stock price for KIO is $12.83, representing a 16.85% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for KIO is $10.65, indicating a -3.01% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Kkr Income Opportunities Fund (KIO) stock in the beginning of 2025 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $11.09 | $10.98 | $0.105 | 231,189.0 | -0.09% |
| Jul 23, 2026 | $11.15 | $10.97 | $0.1821 | 294,821.0 | -1.26% |
| Jul 22, 2026 | $11.24 | $11.10 | $0.14 | 433,444.0 | -0.80% |
| Jul 21, 2026 | $11.28 | $11.15 | $0.13 | 185,547.0 | +0.18% |
| Jul 20, 2026 | $11.20 | $11.10 | $0.10 | 152,502.0 | +0.45% |
| Jul 17, 2026 | $11.23 | $11.11 | $0.12 | 326,356.0 | -0.62% |
| Jul 16, 2026 | $11.26 | $11.21 | $0.05 | 127,436.0 | +0.00% |
| Jul 15, 2026 | $11.28 | $11.21 | $0.07 | 152,038.0 | -0.36% |
| Jul 14, 2026 | $11.31 | $11.24 | $0.065 | 220,950.0 | +0.18% |
| Jul 13, 2026 | $11.46 | $11.24 | $0.2176 | 241,641.0 | -0.97% |
| Jul 10, 2026 | $11.38 | $11.29 | $0.09 | 225,374.0 | -0.70% |
| Jul 09, 2026 | $11.44 | $11.38 | $0.06 | 180,899.0 | +0.44% |
| Jul 08, 2026 | $11.39 | $11.32 | $0.07 | 121,064.0 | +0.00% |
| Jul 07, 2026 | $11.44 | $11.33 | $0.106 | 165,848.0 | -0.18% |
| Jul 06, 2026 | $11.41 | $11.33 | $0.08 | 112,508.0 | +0.35% |
| Jul 02, 2026 | $11.44 | $11.32 | $0.115 | 174,207.0 | +0.09% |
| Jul 01, 2026 | $11.38 | $11.25 | $0.1271 | 284,125.0 | +0.80% |
| Jun 30, 2026 | $11.32 | $11.26 | $0.065 | 175,903.0 | -0.27% |
| Jun 29, 2026 | $11.31 | $11.20 | $0.11 | 242,706.0 | +0.80% |
| Jun 26, 2026 | $11.27 | $11.20 | $0.07 | 142,427.0 | -0.62% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $11.46 | $10.97 | $0.4876 | 3,861,138.0 | -2.49% |
| Jun, 2026 | $11.43 | $11.11 | $0.315 | 3,185,389.0 | -0.44% |
| May, 2026 | $11.45 | $10.92 | $0.53 | 3,649,281.0 | -0.26% |
| Apr, 2026 | $11.35 | $10.76 | $0.585 | 3,884,150.0 | +3.09% |
| Mar, 2026 | $11.51 | $10.65 | $0.86 | 7,906,840.0 | -4.10% |
| Feb, 2026 | $11.82 | $11.43 | $0.39 | 4,824,909.0 | -1.04% |
| Jan, 2026 | $11.75 | $11.43 | $0.32 | 5,367,033.0 | +0.00% |
Kkr Income Opportunities Fund Stock (KIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.82 | $11.39 | $0.43 | 7,204,466.0 | -1.02% |
| Nov, 2025 | $12.18 | $11.38 | $0.805 | 6,000,132.0 | -3.22% |
| Oct, 2025 | $12.64 | $11.57 | $1.07 | 9,930,596.0 | -3.89% |
| Sep, 2025 | $12.76 | $12.38 | $0.38 | 4,999,628.0 | +0.88% |
| Aug, 2025 | $12.83 | $12.26 | $0.57 | 6,169,511.0 | -2.12% |
| Jul, 2025 | $12.81 | $12.44 | $0.373 | 6,637,619.0 | +1.59% |
| 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% |
0.00%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):