KKR Income Opportunities Fund (KIO)

Historical Prices For KKR Income Opportunities Fund (KIO)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	11.85	11.89	11.81	11.85	238,180	11.85
4/29/2025	11.82	11.90	11.78	11.89	134,696	11.89
4/28/2025	11.85	11.85	11.75	11.80	124,710	11.80
4/25/2025	11.89	11.91	11.77	11.78	146,394	11.78
4/24/2025	11.64	11.77	11.61	11.77	125,717	11.77
4/23/2025	11.56	11.70	11.54	11.58	122,863	11.58
4/22/2025	11.46	11.51	11.38	11.46	131,980	11.46
4/21/2025	11.44	11.45	11.28	11.36	130,810	11.36
4/17/2025	11.39	11.48	11.39	11.45	235,970	11.45
4/16/2025	11.47	11.47	11.37	11.40	185,163	11.40
4/15/2025	11.33	11.54	11.33	11.44	124,624	11.44
4/14/2025	11.40	11.43	11.30	11.35	205,556	11.35
4/11/2025	11.33	11.34	11.15	11.28	352,935	11.28
4/10/2025	11.61	11.61	11.26	11.31	193,341	11.19
4/09/2025	11.25	11.70	11.07	11.70	289,176	11.57
4/08/2025	11.57	11.59	11.10	11.14	333,829	11.02
4/07/2025	11.00	11.19	10.69	10.99	436,586	10.87
4/04/2025	11.62	11.88	11.25	11.30	717,866	11.18
4/03/2025	12.16	12.17	11.96	12.02	276,938	11.89
4/02/2025	12.20	12.22	12.15	12.22	208,003	12.09
4/01/2025	12.24	12.26	12.18	12.20	210,643	12.07
3/31/2025	12.30	12.33	12.22	12.29	248,611	12.16
3/28/2025	12.33	12.35	12.24	12.32	163,664	12.19
3/27/2025	12.31	12.36	12.28	12.33	164,223	12.20
3/26/2025	12.37	12.38	12.31	12.33	129,277	12.20
3/25/2025	12.36	12.39	12.34	12.36	215,680	12.23
3/24/2025	12.38	12.39	12.32	12.34	201,815	12.21
3/21/2025	12.32	12.36	12.26	12.33	104,552	12.20
3/20/2025	12.23	12.33	12.22	12.32	236,942	12.19
3/19/2025	12.20	12.27	12.20	12.26	169,238	12.12
3/18/2025	12.18	12.19	12.16	12.18	194,450	12.05
3/17/2025	12.18	12.20	12.14	12.16	203,627	12.03
3/14/2025	12.19	12.20	12.12	12.20	253,162	12.07
3/13/2025	12.29	12.30	12.23	12.24	237,237	11.99
3/12/2025	12.24	12.30	12.24	12.29	174,261	12.04
3/11/2025	12.23	12.34	12.21	12.21	226,449	11.96
3/10/2025	12.29	12.31	12.22	12.25	389,608	12.00
3/07/2025	12.34	12.36	12.30	12.34	302,726	12.09
3/06/2025	12.36	12.37	12.32	12.37	236,399	12.11
3/05/2025	12.38	12.44	12.34	12.38	322,298	12.12
3/04/2025	12.40	12.43	12.31	12.42	387,101	12.16
3/03/2025	12.46	12.49	12.38	12.41	388,600	12.15
2/28/2025	12.45	12.49	12.38	12.44	381,636	12.18
2/27/2025	12.51	12.56	12.41	12.42	320,553	12.16
2/26/2025	12.57	12.65	12.51	12.56	448,145	12.30
2/25/2025	12.73	12.73	12.57	12.58	438,785	12.32
2/24/2025	12.67	12.73	12.65	12.68	634,626	12.42
2/21/2025	12.68	12.71	12.64	12.64	266,493	12.38
2/20/2025	12.67	12.70	12.64	12.68	339,289	12.42
2/19/2025	12.67	12.73	12.66	12.69	249,478	12.43
2/18/2025	12.71	12.74	12.66	12.68	403,261	12.42
2/14/2025	12.75	12.76	12.68	12.72	273,706	12.46
2/13/2025	12.86	12.86	12.76	12.76	130,474	12.50
2/12/2025	12.78	12.89	12.78	12.88	134,712	12.61
2/11/2025	12.85	12.95	12.81	12.87	247,369	12.60
2/10/2025	12.83	12.86	12.77	12.86	200,926	12.59
2/07/2025	12.78	12.88	12.75	12.76	372,148	12.50
2/06/2025	12.89	12.93	12.79	12.79	182,518	12.53
2/05/2025	12.91	12.98	12.86	12.95	273,139	12.56
2/04/2025	12.78	12.86	12.70	12.86	227,810	12.48
2/03/2025	12.56	12.71	12.54	12.71	196,505	12.33