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 August 22, 2025, is $12.43.
  • 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 48.68% to $12.43 now.
  • The 52-week high stock price for KIO is $15.09, representing a 21.39% increase from the current share price, occurred on October 10, 2024.
  • The 52-week low stock price for KIO is $10.69, indicating a -14.00% 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
Aug 22, 2025 $12.48 $12.34 $0.145 373,683.0 +0.73%
Aug 21, 2025 $12.38 $12.33 $0.05 235,760.0 -0.32%
Aug 20, 2025 $12.46 $12.26 $0.1955 541,363.0 -0.32%
Aug 19, 2025 $12.53 $12.39 $0.1399 459,507.0 -0.72%
Aug 18, 2025 $12.57 $12.46 $0.115 278,458.0 -0.24%
Aug 15, 2025 $12.59 $12.52 $0.0714 347,560.0 -0.16%
Aug 14, 2025 $12.64 $12.53 $0.11 230,415.0 -0.55%
Aug 13, 2025 $12.68 $12.60 $0.0783 162,418.0 +0.08%
Aug 12, 2025 $12.70 $12.58 $0.1164 245,395.0 -0.24%
Aug 11, 2025 $12.67 $12.61 $0.06 301,385.0 +0.32%
Aug 08, 2025 $12.71 $12.60 $0.11 297,173.0 -1.71%
Aug 07, 2025 $12.83 $12.73 $0.10 534,132.0 +0.31%
Aug 06, 2025 $12.81 $12.76 $0.049 216,171.0 +0.00%
Aug 05, 2025 $12.81 $12.77 $0.0382 287,798.0 +0.00%
Aug 04, 2025 $12.80 $12.67 $0.13 260,048.0 +0.39%
Aug 01, 2025 $12.81 $12.65 $0.1568 353,206.0 -0.16%
Jul 31, 2025 $12.80 $12.73 $0.0744 209,636.0 +0.16%
Jul 30, 2025 $12.76 $12.72 $0.04 117,883.0 +0.16%
Jul 29, 2025 $12.74 $12.67 $0.0748 173,559.0 +0.08%
Jul 28, 2025 $12.71 $12.64 $0.07 166,509.0 +0.63%
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%

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
Aug, 2025 $12.83 $12.26 $0.57 5,498,155.0 -2.59%
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%

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
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):