KKR Income Opportunities Fund Common Shares (KIO)

Last Price11.00

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 2nd, 7:08 AM EDT

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

Date Range:

2026-06-02 - 2026-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	11.05	11.06	11.00	11.00	154,854	11.00
8/31/2026	11.00	11.06	10.99	11.06	122,694	11.06
8/28/2026	11.06	11.07	10.96	11.00	197,981	11.00
8/27/2026	11.05	11.05	10.98	11.02	189,929	11.02
8/26/2026	11.10	11.10	11.00	11.02	141,736	11.02
8/25/2026	11.04	11.10	11.01	11.10	95,064	11.10
8/24/2026	10.99	11.00	10.96	10.98	124,845	10.98
8/21/2026	10.92	11.00	10.92	10.96	136,894	10.96
8/20/2026	11.00	11.10	10.90	10.94	201,173	10.94
8/19/2026	11.03	11.09	11.02	11.03	113,904	11.03
8/18/2026	11.04	11.15	11.00	11.02	169,024	11.02
8/17/2026	11.09	11.11	11.04	11.08	216,454	11.08
8/14/2026	11.15	11.19	11.11	11.12	145,915	11.12
8/13/2026	11.22	11.28	11.20	11.21	366,158	11.09
8/12/2026	11.25	11.25	11.15	11.17	262,288	11.05
8/11/2026	11.22	11.24	11.17	11.21	105,273	11.09
8/10/2026	11.11	11.23	11.11	11.20	204,896	11.08
8/07/2026	11.05	11.16	11.05	11.15	189,958	11.03
8/06/2026	11.04	11.12	11.02	11.02	179,900	10.90
8/05/2026	11.05	11.10	11.01	11.05	149,615	10.93
8/04/2026	11.00	11.10	11.00	11.04	189,183	10.92
8/03/2026	11.00	11.04	10.97	11.00	184,289	10.88
7/31/2026	11.10	11.15	10.99	11.01	275,447	10.89
7/30/2026	10.98	11.13	10.98	11.07	252,589	10.95
7/29/2026	11.03	11.03	10.93	10.98	192,082	10.86
7/28/2026	10.94	11.05	10.92	11.03	209,929	10.91
7/27/2026	11.01	11.09	10.93	10.93	298,173	10.81
7/24/2026	10.99	11.09	10.98	10.98	231,191	10.86
7/23/2026	11.12	11.15	10.97	10.99	294,821	10.87
7/22/2026	11.24	11.24	11.10	11.13	433,444	11.01
7/21/2026	11.24	11.28	11.15	11.22	185,548	11.10
7/20/2026	11.16	11.20	11.10	11.20	152,502	11.08
7/17/2026	11.20	11.23	11.11	11.15	326,366	11.03
7/16/2026	11.24	11.26	11.21	11.22	147,871	11.10
7/15/2026	11.24	11.28	11.21	11.22	152,047	11.10
7/14/2026	11.29	11.31	11.24	11.26	220,950	11.14
7/13/2026	11.32	11.46	11.24	11.24	241,641	11.12
7/10/2026	11.34	11.38	11.29	11.35	225,388	11.23
7/09/2026	11.41	11.44	11.38	11.43	180,910	11.18
7/08/2026	11.37	11.39	11.32	11.38	121,066	11.14
7/07/2026	11.39	11.44	11.33	11.38	165,848	11.14
7/06/2026	11.38	11.41	11.33	11.40	112,963	11.16
7/02/2026	11.33	11.44	11.32	11.36	174,239	11.12
7/01/2026	11.26	11.38	11.25	11.35	284,126	11.11
6/30/2026	11.29	11.32	11.26	11.26	177,903	11.02
6/29/2026	11.20	11.31	11.20	11.29	242,706	11.05
6/26/2026	11.27	11.27	11.20	11.20	142,428	10.96
6/25/2026	11.17	11.32	11.17	11.27	219,634	11.03
6/24/2026	11.20	11.21	11.15	11.17	137,426	10.93
6/23/2026	11.13	11.20	11.13	11.15	58,992	10.91
6/22/2026	11.17	11.22	11.15	11.18	156,364	10.94
6/18/2026	11.25	11.25	11.16	11.21	212,237	10.97
6/17/2026	11.18	11.24	11.18	11.18	116,192	10.94
6/16/2026	11.23	11.25	11.17	11.23	237,863	10.99
6/15/2026	11.19	11.24	11.17	11.17	123,722	10.93
6/12/2026	11.11	11.19	11.11	11.17	135,022	10.93
6/11/2026	11.28	11.30	11.20	11.30	198,394	10.94
6/10/2026	11.32	11.32	11.24	11.25	102,185	10.89
6/09/2026	11.36	11.38	11.24	11.31	121,491	10.95
6/08/2026	11.33	11.33	11.26	11.31	89,948	10.95
6/05/2026	11.33	11.37	11.26	11.26	121,463	10.90
6/04/2026	11.34	11.38	11.32	11.37	103,476	11.01
6/03/2026	11.38	11.38	11.27	11.29	201,281	10.93
6/02/2026	11.40	11.43	11.31	11.33	142,153	10.97