KKR Income Opportunities Fund (KIO)

12.38Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	12.38	12.44	12.34	12.38	322,298	12.38
3/04/2025	12.40	12.43	12.31	12.42	387,101	12.42
3/03/2025	12.46	12.49	12.38	12.41	388,600	12.41
2/28/2025	12.45	12.49	12.38	12.44	381,636	12.44
2/27/2025	12.51	12.56	12.41	12.42	320,553	12.42
2/26/2025	12.57	12.65	12.51	12.56	448,145	12.56
2/25/2025	12.73	12.73	12.57	12.58	438,785	12.58
2/24/2025	12.67	12.73	12.65	12.68	634,626	12.68
2/21/2025	12.68	12.71	12.64	12.64	266,493	12.64
2/20/2025	12.67	12.70	12.64	12.68	339,289	12.68
2/19/2025	12.67	12.73	12.66	12.69	249,478	12.69
2/18/2025	12.71	12.74	12.66	12.68	403,261	12.68
2/14/2025	12.75	12.76	12.68	12.72	273,706	12.72
2/13/2025	12.86	12.86	12.76	12.76	130,474	12.76
2/12/2025	12.78	12.89	12.78	12.88	134,712	12.88
2/11/2025	12.85	12.95	12.81	12.87	247,369	12.87
2/10/2025	12.83	12.86	12.77	12.86	200,926	12.86
2/07/2025	12.78	12.88	12.75	12.76	372,148	12.76
2/06/2025	12.89	12.93	12.79	12.79	182,518	12.79
2/05/2025	12.91	12.98	12.86	12.95	273,139	12.83
2/04/2025	12.78	12.86	12.70	12.86	227,810	12.74
2/03/2025	12.56	12.71	12.54	12.71	196,505	12.59
1/31/2025	12.68	12.80	12.62	12.63	360,294	12.51
1/30/2025	12.73	12.74	12.56	12.63	418,658	12.51
1/29/2025	12.70	12.74	12.62	12.67	310,426	12.55
1/28/2025	12.68	12.79	12.56	12.75	332,485	12.63
1/27/2025	12.96	12.96	12.59	12.70	385,028	12.58
1/24/2025	13.00	13.07	12.95	12.96	223,953	12.84
1/23/2025	13.07	13.08	12.99	12.99	226,758	12.87
1/22/2025	13.11	13.16	13.04	13.05	166,044	12.93
1/21/2025	13.11	13.14	13.05	13.12	157,238	13.00
1/17/2025	13.15	13.18	13.02	13.02	239,680	12.90
1/16/2025	13.28	13.36	13.13	13.13	231,165	13.01
1/15/2025	13.33	13.41	13.19	13.34	175,851	13.21
1/14/2025	13.37	13.43	13.31	13.32	67,759	13.19
1/13/2025	13.40	13.47	13.33	13.37	102,602	13.24
1/10/2025	13.43	13.54	13.38	13.48	120,417	13.35
1/08/2025	13.59	13.63	13.51	13.60	91,755	13.35
1/07/2025	13.57	13.67	13.51	13.57	99,089	13.32
1/06/2025	13.42	13.56	13.41	13.53	208,529	13.28
1/03/2025	13.42	13.57	13.41	13.44	158,238	13.19
1/02/2025	13.36	13.46	13.34	13.43	102,253	13.18
12/31/2024	13.30	0.00	13.38	13.38	0	13.14
12/30/2024	13.21	13.32	13.18	13.30	100,321	13.06
12/27/2024	13.27	13.36	13.15	13.20	139,573	12.96
12/26/2024	13.15	13.27	13.11	13.27	139,411	13.03
12/24/2024	13.13	13.15	13.10	13.10	63,684	12.86
12/23/2024	13.05	13.15	13.05	13.13	147,354	12.89
12/20/2024	13.05	13.11	12.88	13.03	154,777	12.79
12/19/2024	13.09	13.11	13.02	13.03	119,555	12.79
12/18/2024	13.18	13.23	13.06	13.06	237,274	12.82
12/17/2024	13.25	13.33	13.20	13.20	128,395	12.96
12/16/2024	13.43	13.49	13.22	13.31	163,826	13.07
12/13/2024	13.60	13.61	13.40	13.41	115,555	13.16
12/12/2024	13.60	13.65	13.60	13.60	90,312	13.23
12/11/2024	13.60	13.65	13.59	13.62	61,396	13.25
12/10/2024	13.59	13.67	13.56	13.58	84,955	13.21
12/09/2024	13.70	13.70	13.58	13.62	88,601	13.25
12/06/2024	13.77	13.78	13.66	13.66	67,900	13.29