KKR Income Opportunities Fund (KIO)

12.73Last Price

+0.10 (0.79%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	12.73	12.74	12.56	12.63	418,658	12.63
1/29/2025	12.70	12.74	12.62	12.67	310,426	12.67
1/28/2025	12.68	12.79	12.56	12.75	332,485	12.75
1/27/2025	12.96	12.96	12.59	12.70	385,028	12.70
1/24/2025	13.00	13.07	12.95	12.96	223,953	12.96
1/23/2025	13.07	13.08	12.99	12.99	226,758	12.99
1/22/2025	13.11	13.16	13.04	13.05	166,044	13.05
1/21/2025	13.11	13.14	13.05	13.12	157,238	13.12
1/17/2025	13.15	13.18	13.02	13.02	239,680	13.02
1/16/2025	13.28	13.36	13.13	13.13	231,165	13.13
1/15/2025	13.33	13.41	13.19	13.34	175,851	13.34
1/14/2025	13.37	13.43	13.31	13.32	67,759	13.32
1/13/2025	13.40	13.47	13.33	13.37	102,602	13.37
1/10/2025	13.43	13.54	13.38	13.48	120,417	13.48
1/08/2025	13.59	13.63	13.51	13.60	91,755	13.60
1/07/2025	13.57	13.67	13.51	13.57	99,089	13.57
1/06/2025	13.42	13.56	13.41	13.53	208,529	13.53
1/03/2025	13.42	13.57	13.41	13.44	158,238	13.44
1/02/2025	13.36	13.46	13.34	13.43	102,253	13.43
12/31/2024	13.30	0.00	13.38	13.38	0	13.38
12/30/2024	13.21	13.32	13.18	13.30	100,321	13.30
12/27/2024	13.27	13.36	13.15	13.20	139,573	13.20
12/26/2024	13.15	13.27	13.11	13.27	139,411	13.27
12/24/2024	13.13	13.15	13.10	13.10	63,684	13.10
12/23/2024	13.05	13.15	13.05	13.13	147,354	13.13
12/20/2024	13.05	13.11	12.88	13.03	154,777	13.03
12/19/2024	13.09	13.11	13.02	13.03	119,555	13.03
12/18/2024	13.18	13.23	13.06	13.06	237,274	13.06
12/17/2024	13.25	13.33	13.20	13.20	128,395	13.20
12/16/2024	13.43	13.49	13.22	13.31	163,826	13.31
12/13/2024	13.60	13.61	13.40	13.41	115,555	13.41
12/12/2024	13.60	13.65	13.60	13.60	90,312	13.48
12/11/2024	13.60	13.65	13.59	13.62	61,396	13.49
12/10/2024	13.59	13.67	13.56	13.58	84,955	13.46
12/09/2024	13.70	13.70	13.58	13.62	88,601	13.50
12/06/2024	13.77	13.78	13.66	13.66	67,900	13.54
12/05/2024	13.63	13.75	13.58	13.70	152,468	13.58
12/04/2024	13.61	13.62	13.50	13.54	138,455	13.41
12/03/2024	13.57	13.59	13.50	13.59	92,257	13.47
12/02/2024	13.40	13.49	13.36	13.45	235,306	13.33
11/29/2024	13.46	13.46	13.37	13.39	147,408	13.27
11/27/2024	13.35	13.38	13.27	13.37	113,067	13.25
11/26/2024	13.38	13.38	13.27	13.28	108,299	13.16
11/25/2024	13.37	13.43	13.32	13.38	185,861	13.26
11/22/2024	13.41	13.48	13.30	13.30	192,570	13.18
11/21/2024	13.48	13.49	13.41	13.43	94,138	13.31
11/20/2024	13.40	13.45	13.39	13.44	78,594	13.32
11/19/2024	13.30	13.41	13.27	13.41	120,712	13.29
11/18/2024	13.22	13.31	13.15	13.31	129,284	13.19
11/15/2024	13.24	13.27	13.04	13.18	251,057	13.06
11/14/2024	13.30	13.35	13.27	13.28	128,190	13.16
11/13/2024	13.66	13.66	13.30	13.30	580,929	13.18
11/12/2024	13.77	13.81	13.66	13.68	127,397	13.56
11/11/2024	13.78	13.87	13.74	13.77	85,437	13.65
11/08/2024	13.69	13.79	13.65	13.78	126,252	13.66
11/07/2024	13.72	13.84	13.68	13.79	146,985	13.54
11/06/2024	13.80	13.85	13.63	13.68	376,132	13.44
11/05/2024	13.78	13.87	13.74	13.75	98,898	13.51
11/04/2024	13.85	13.92	13.82	13.82	151,671	13.57
11/01/2024	13.93	14.00	13.86	13.88	136,922	13.63
10/31/2024	14.04	14.06	13.90	13.95	103,062	13.70