KKR Income Opportunities Fund Common Shares (KIO)

Last Price10.30

Change-0.03 (-0.29%)

NYSE · Last Trade: Oct 1st, 1:39 AM EDT

Historical Prices For KKR Income Opportunities Fund Common Shares (KIO)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	10.38	10.40	10.29	10.30	294,969	10.30
9/29/2026	10.26	10.33	10.23	10.33	227,153	10.33
9/28/2026	10.40	10.45	10.22	10.22	316,419	10.22
9/25/2026	10.34	10.45	10.31	10.44	201,473	10.44
9/24/2026	10.44	10.44	10.30	10.30	290,204	10.30
9/23/2026	10.57	10.60	10.42	10.44	259,510	10.44
9/22/2026	10.61	10.64	10.58	10.60	143,182	10.60
9/21/2026	10.67	10.68	10.56	10.63	144,395	10.63
9/18/2026	10.72	10.74	10.61	10.61	208,587	10.61
9/17/2026	10.70	10.74	10.67	10.73	163,064	10.73
9/16/2026	10.69	10.75	10.68	10.68	156,299	10.68
9/15/2026	10.85	10.85	10.68	10.72	345,459	10.72
9/14/2026	10.91	10.93	10.80	10.85	209,326	10.85
9/11/2026	10.89	10.98	10.89	10.95	425,746	10.95
9/10/2026	10.95	10.97	10.88	10.95	399,002	10.83
9/09/2026	11.01	11.02	10.97	10.97	104,058	10.85
9/08/2026	11.04	11.06	10.98	11.01	130,400	10.89
9/04/2026	11.05	11.07	11.01	11.03	82,201	10.91
9/03/2026	11.08	11.10	11.03	11.09	102,517	10.97
9/02/2026	11.04	11.05	11.01	11.04	124,726	10.92
9/01/2026	11.05	11.06	11.00	11.00	154,854	10.88
8/31/2026	11.00	11.06	10.99	11.06	122,694	10.94
8/28/2026	11.06	11.07	10.96	11.00	197,981	10.88
8/27/2026	11.05	11.05	10.98	11.02	189,929	10.90
8/26/2026	11.10	11.10	11.00	11.02	141,736	10.90
8/25/2026	11.04	11.10	11.01	11.10	95,064	10.98
8/24/2026	10.99	11.00	10.96	10.98	124,845	10.86
8/21/2026	10.92	11.00	10.92	10.96	136,894	10.84
8/20/2026	11.00	11.10	10.90	10.94	201,173	10.82
8/19/2026	11.03	11.09	11.02	11.03	113,904	10.91
8/18/2026	11.04	11.15	11.00	11.02	169,024	10.90
8/17/2026	11.09	11.11	11.04	11.08	216,454	10.96
8/14/2026	11.15	11.19	11.11	11.12	145,915	11.00
8/13/2026	11.22	11.28	11.20	11.21	366,158	10.96
8/12/2026	11.25	11.25	11.15	11.17	262,288	10.93
8/11/2026	11.22	11.24	11.17	11.21	105,273	10.96
8/10/2026	11.11	11.23	11.11	11.20	204,896	10.95
8/07/2026	11.05	11.16	11.05	11.15	189,958	10.91
8/06/2026	11.04	11.12	11.02	11.02	179,900	10.78
8/05/2026	11.05	11.10	11.01	11.05	149,615	10.81
8/04/2026	11.00	11.10	11.00	11.04	189,183	10.80
8/03/2026	11.00	11.04	10.97	11.00	184,289	10.76
7/31/2026	11.10	11.15	10.99	11.01	275,447	10.77
7/30/2026	10.98	11.13	10.98	11.07	252,589	10.83
7/29/2026	11.03	11.03	10.93	10.98	192,082	10.74
7/28/2026	10.94	11.05	10.92	11.03	209,929	10.79
7/27/2026	11.01	11.09	10.93	10.93	298,173	10.69
7/24/2026	10.99	11.09	10.98	10.98	231,191	10.74
7/23/2026	11.12	11.15	10.97	10.99	294,821	10.75
7/22/2026	11.24	11.24	11.10	11.13	433,444	10.89
7/21/2026	11.24	11.28	11.15	11.22	185,548	10.97
7/20/2026	11.16	11.20	11.10	11.20	152,502	10.95
7/17/2026	11.20	11.23	11.11	11.15	326,366	10.91
7/16/2026	11.24	11.26	11.21	11.22	147,871	10.97
7/15/2026	11.24	11.28	11.21	11.22	152,047	10.97
7/14/2026	11.29	11.31	11.24	11.26	220,950	11.01
7/13/2026	11.32	11.46	11.24	11.24	241,641	10.99
7/10/2026	11.34	11.38	11.29	11.35	225,388	11.10
7/09/2026	11.41	11.44	11.38	11.43	180,910	11.06
7/08/2026	11.37	11.39	11.32	11.38	121,066	11.01
7/07/2026	11.39	11.44	11.33	11.38	165,848	11.01
7/06/2026	11.38	11.41	11.33	11.40	112,963	11.03
7/02/2026	11.33	11.44	11.32	11.36	174,239	10.99
7/01/2026	11.26	11.38	11.25	11.35	284,126	10.98