KKR Income Opportunities Fund (KIO)

Historical Prices For KKR Income Opportunities Fund (KIO)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.65	11.72	11.63	11.65	361,987	11.65
12/02/2025	11.68	11.72	11.65	11.65	222,740	11.65
12/01/2025	11.71	11.72	11.65	11.68	341,856	11.68
11/28/2025	11.64	11.72	11.63	11.72	264,489	11.72
11/26/2025	11.63	11.65	11.60	11.61	265,516	11.61
11/25/2025	11.55	11.63	11.49	11.62	272,704	11.62
11/24/2025	11.45	11.52	11.40	11.49	439,885	11.49
11/21/2025	11.38	11.53	11.38	11.43	325,834	11.43
11/20/2025	11.57	11.65	11.38	11.38	471,718	11.38
11/19/2025	11.59	11.63	11.53	11.57	234,124	11.57
11/18/2025	11.61	11.66	11.53	11.61	450,648	11.61
11/17/2025	11.67	11.72	11.59	11.62	337,390	11.62
11/14/2025	11.68	11.80	11.68	11.71	587,555	11.71
11/13/2025	12.04	12.06	11.93	11.94	500,930	11.82
11/12/2025	12.07	12.09	12.03	12.04	237,674	11.92
11/11/2025	12.04	12.12	12.03	12.11	237,337	11.99
11/10/2025	12.07	12.07	12.02	12.07	133,570	11.95
11/07/2025	12.00	12.01	11.95	12.00	144,802	11.88
11/06/2025	11.99	12.06	11.93	11.99	293,364	11.87
11/05/2025	12.04	12.06	11.95	11.95	246,878	11.83
11/04/2025	12.02	12.07	12.00	12.04	217,610	11.92
11/03/2025	12.18	12.18	12.00	12.00	338,532	11.88
10/31/2025	12.15	12.15	12.05	12.11	322,572	11.99
10/30/2025	12.07	12.10	12.01	12.08	258,088	11.96
10/29/2025	12.10	12.12	12.02	12.02	245,666	11.90
10/28/2025	12.00	12.09	11.98	12.08	452,051	11.96
10/27/2025	11.91	11.98	11.85	11.98	465,645	11.86
10/24/2025	11.84	11.88	11.82	11.86	144,781	11.74
10/23/2025	11.86	11.87	11.80	11.83	284,949	11.71
10/22/2025	11.78	11.82	11.71	11.80	328,329	11.68
10/21/2025	11.60	11.73	11.57	11.73	322,250	11.61
10/20/2025	11.63	11.68	11.58	11.59	390,804	11.47
10/17/2025	11.75	11.79	11.60	11.70	545,513	11.58
10/16/2025	11.96	11.98	11.66	11.74	1,136,796	11.62
10/15/2025	12.03	12.04	11.95	11.99	381,358	11.87
10/14/2025	11.97	12.05	11.97	12.01	494,743	11.89
10/13/2025	12.17	12.20	11.93	12.05	747,530	11.93
10/10/2025	12.35	12.35	12.03	12.04	1,083,562	11.92
10/09/2025	12.50	12.50	12.40	12.47	349,436	12.22
10/08/2025	12.47	12.50	12.43	12.50	219,449	12.25
10/07/2025	12.40	12.42	12.36	12.40	229,119	12.15
10/06/2025	12.50	12.52	12.29	12.33	542,848	12.08
10/03/2025	12.50	12.51	12.40	12.45	408,345	12.20
10/02/2025	12.56	12.61	12.52	12.53	289,312	12.28
10/01/2025	12.64	12.64	12.52	12.58	298,374	12.33
9/30/2025	12.66	12.68	12.50	12.60	477,825	12.35
9/29/2025	12.59	12.64	12.53	12.60	280,758	12.35
9/26/2025	12.68	12.68	12.53	12.57	276,224	12.32
9/25/2025	12.64	12.66	12.57	12.65	227,306	12.40
9/24/2025	12.71	12.74	12.59	12.62	376,304	12.37
9/23/2025	12.76	12.76	12.65	12.67	328,876	12.42
9/22/2025	12.75	12.76	12.68	12.72	241,490	12.47
9/19/2025	12.70	12.75	12.67	12.75	195,827	12.50
9/18/2025	12.70	12.70	12.64	12.67	199,637	12.42
9/17/2025	12.69	12.70	12.64	12.67	231,568	12.42
9/16/2025	12.66	12.68	12.61	12.68	292,862	12.43
9/15/2025	12.62	12.66	12.59	12.66	171,138	12.41
9/12/2025	12.61	12.62	12.51	12.61	176,702	12.36
9/11/2025	12.63	12.69	12.61	12.69	173,616	12.32
9/10/2025	12.60	12.65	12.59	12.63	140,293	12.26
9/09/2025	12.58	12.60	12.57	12.58	112,705	12.21
9/08/2025	12.57	12.62	12.54	12.60	200,980	12.23
9/05/2025	12.55	12.59	12.50	12.58	199,449	12.21
9/04/2025	12.53	12.53	12.45	12.52	140,845	12.15