KKR Income Opportunities Fund Common Shares (KIO)

Last Price11.01

Change-0.06 (-0.54%)

NYSE· Last Trade: Jul 31st, 10:56 PM EDT

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

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	11.10	11.15	10.99	11.01	275,446	11.01
7/30/2026	10.98	11.13	10.98	11.07	252,589	11.07
7/29/2026	11.03	11.03	10.93	10.98	192,082	10.98
7/28/2026	10.94	11.05	10.92	11.03	209,929	11.03
7/27/2026	11.01	11.09	10.93	10.93	298,173	10.93
7/24/2026	10.99	11.09	10.98	10.98	231,191	10.98
7/23/2026	11.12	11.15	10.97	10.99	294,821	10.99
7/22/2026	11.24	11.24	11.10	11.13	433,444	11.13
7/21/2026	11.24	11.28	11.15	11.22	185,548	11.22
7/20/2026	11.16	11.20	11.10	11.20	152,502	11.20
7/17/2026	11.20	11.23	11.11	11.15	326,366	11.15
7/16/2026	11.24	11.26	11.21	11.22	147,871	11.22
7/15/2026	11.24	11.28	11.21	11.22	152,047	11.22
7/14/2026	11.29	11.31	11.24	11.26	220,950	11.26
7/13/2026	11.32	11.46	11.24	11.24	241,641	11.24
7/10/2026	11.34	11.38	11.29	11.35	225,388	11.35
7/09/2026	11.41	11.44	11.38	11.43	180,910	11.31
7/08/2026	11.37	11.39	11.32	11.38	121,066	11.26
7/07/2026	11.39	11.44	11.33	11.38	165,848	11.26
7/06/2026	11.38	11.41	11.33	11.40	112,963	11.28
7/02/2026	11.33	11.44	11.32	11.36	174,239	11.24
7/01/2026	11.26	11.38	11.25	11.35	284,126	11.23
6/30/2026	11.29	11.32	11.26	11.26	177,903	11.14
6/29/2026	11.20	11.31	11.20	11.29	242,706	11.17
6/26/2026	11.27	11.27	11.20	11.20	142,428	11.08
6/25/2026	11.17	11.32	11.17	11.27	219,634	11.15
6/24/2026	11.20	11.21	11.15	11.17	137,426	11.05
6/23/2026	11.13	11.20	11.13	11.15	58,992	11.03
6/22/2026	11.17	11.22	11.15	11.18	156,364	11.06
6/18/2026	11.25	11.25	11.16	11.21	212,237	11.09
6/17/2026	11.18	11.24	11.18	11.18	116,192	11.06
6/16/2026	11.23	11.25	11.17	11.23	237,863	11.11
6/15/2026	11.19	11.24	11.17	11.17	123,722	11.05
6/12/2026	11.11	11.19	11.11	11.17	135,022	11.05
6/11/2026	11.28	11.30	11.20	11.30	198,394	11.06
6/10/2026	11.32	11.32	11.24	11.25	102,185	11.01
6/09/2026	11.36	11.38	11.24	11.31	121,491	11.07
6/08/2026	11.33	11.33	11.26	11.31	89,948	11.07
6/05/2026	11.33	11.37	11.26	11.26	121,463	11.02
6/04/2026	11.34	11.38	11.32	11.37	103,476	11.13
6/03/2026	11.38	11.38	11.27	11.29	201,281	11.05
6/02/2026	11.40	11.43	11.31	11.33	142,153	11.09
6/01/2026	11.33	11.37	11.32	11.36	152,109	11.12
5/29/2026	11.45	11.45	11.31	11.31	218,496	11.07
5/28/2026	11.33	11.39	11.29	11.39	136,783	11.15
5/27/2026	11.34	11.36	11.29	11.30	131,793	11.06
5/26/2026	11.30	11.36	11.04	11.31	154,415	11.07
5/22/2026	11.29	11.34	11.20	11.25	101,225	11.01
5/21/2026	11.22	11.26	11.12	11.26	59,241	11.02
5/20/2026	11.10	11.21	11.03	11.19	157,903	10.95
5/19/2026	11.04	11.09	10.92	11.06	274,519	10.82
5/18/2026	11.16	11.18	11.10	11.10	168,604	10.86
5/15/2026	11.21	11.22	11.15	11.17	143,258	10.93
5/14/2026	11.24	11.29	11.21	11.23	123,220	10.99
5/13/2026	11.14	11.22	11.12	11.21	175,789	10.97
5/12/2026	11.18	11.18	11.08	11.12	118,326	10.88
5/11/2026	11.17	11.22	11.13	11.16	273,357	10.92
5/08/2026	11.29	11.31	11.14	11.23	328,414	10.99
5/07/2026	11.43	11.43	11.36	11.37	170,828	11.01
5/06/2026	11.32	11.38	11.31	11.37	262,885	11.01
5/05/2026	11.30	11.37	11.27	11.28	183,206	10.92
5/04/2026	11.27	11.36	11.25	11.29	246,971	10.93
5/01/2026	11.32	11.44	11.31	11.31	228,286	10.95