KKR Income Opportunities Fund (KIO)

Historical Prices For KKR Income Opportunities Fund (KIO)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	12.51	12.52	12.43	12.52	196,575	12.52
9/02/2025	12.46	12.50	12.38	12.50	359,360	12.50
8/29/2025	12.46	12.49	12.43	12.49	204,395	12.49
8/28/2025	12.52	12.54	12.45	12.47	175,919	12.47
8/27/2025	12.51	12.51	12.43	12.48	210,692	12.48
8/26/2025	12.52	12.55	12.44	12.47	259,286	12.47
8/25/2025	12.49	12.50	12.44	12.50	194,749	12.50
8/22/2025	12.37	12.48	12.34	12.43	373,694	12.43
8/21/2025	12.34	12.38	12.33	12.34	235,760	12.34
8/20/2025	12.45	12.46	12.26	12.38	541,363	12.38
8/19/2025	12.49	12.53	12.39	12.42	459,507	12.42
8/18/2025	12.57	12.57	12.46	12.51	278,458	12.51
8/15/2025	12.59	12.59	12.52	12.54	347,560	12.54
8/14/2025	12.61	12.64	12.53	12.56	230,417	12.56
8/13/2025	12.66	12.68	12.60	12.63	162,418	12.63
8/12/2025	12.68	12.70	12.58	12.62	245,553	12.62
8/11/2025	12.61	12.67	12.61	12.65	301,385	12.65
8/08/2025	12.71	12.71	12.60	12.61	297,173	12.61
8/07/2025	12.82	12.83	12.73	12.83	534,132	12.71
8/06/2025	12.81	12.81	12.76	12.79	216,171	12.67
8/05/2025	12.80	12.81	12.77	12.79	287,798	12.67
8/04/2025	12.74	12.80	12.67	12.79	260,073	12.67
8/01/2025	12.80	12.81	12.65	12.74	353,206	12.62
7/31/2025	12.80	12.80	12.73	12.76	209,644	12.64
7/30/2025	12.75	12.76	12.72	12.74	117,889	12.62
7/29/2025	12.74	12.74	12.67	12.72	173,559	12.60
7/28/2025	12.64	12.71	12.64	12.71	166,509	12.59
7/25/2025	12.64	12.64	12.58	12.63	128,361	12.51
7/24/2025	12.60	12.60	12.57	12.58	97,712	12.46
7/23/2025	12.63	12.64	12.54	12.59	185,782	12.47
7/22/2025	12.63	12.67	12.58	12.59	90,113	12.47
7/21/2025	12.75	12.75	12.62	12.62	244,468	12.50
7/18/2025	12.70	12.81	12.66	12.73	1,541,592	12.61
7/17/2025	12.53	12.67	12.53	12.64	709,135	12.52
7/16/2025	12.49	12.56	12.45	12.56	484,027	12.44
7/15/2025	12.48	12.49	12.46	12.48	206,196	12.36
7/14/2025	12.48	12.48	12.45	12.48	313,163	12.36
7/11/2025	12.50	12.50	12.44	12.47	236,140	12.35
7/10/2025	12.62	12.63	12.58	12.61	249,320	12.37
7/09/2025	12.56	12.63	12.52	12.59	385,660	12.35
7/08/2025	12.55	12.55	12.50	12.52	248,420	12.28
7/07/2025	12.56	12.57	12.52	12.53	165,079	12.29
7/03/2025	12.56	12.57	12.49	12.55	181,328	12.32
7/02/2025	12.54	12.58	12.53	12.56	235,519	12.32
7/01/2025	12.55	12.55	12.51	12.54	348,461	12.30
6/30/2025	12.53	12.58	12.53	12.56	254,881	12.32
6/27/2025	12.50	12.54	12.49	12.53	299,959	12.29
6/26/2025	12.48	12.52	12.42	12.52	153,209	12.28
6/25/2025	12.40	12.49	12.39	12.46	196,170	12.22
6/24/2025	12.40	12.40	12.31	12.39	125,997	12.15
6/23/2025	12.33	12.34	12.30	12.32	116,929	12.08
6/20/2025	12.30	12.32	12.29	12.30	203,108	12.07
6/18/2025	12.25	12.28	12.23	12.27	122,247	12.04
6/17/2025	12.22	12.25	12.18	12.23	177,762	12.00
6/16/2025	12.28	12.32	12.25	12.27	196,958	12.04
6/13/2025	12.21	12.24	12.20	12.23	139,996	12.00
6/12/2025	12.35	12.41	12.33	12.41	232,983	12.05
6/11/2025	12.35	12.35	12.30	12.32	223,769	11.97
6/10/2025	12.27	12.30	12.27	12.28	153,500	11.93
6/09/2025	12.18	12.31	12.18	12.26	232,901	11.91
6/06/2025	12.19	12.28	12.18	12.18	199,619	11.83
6/05/2025	12.18	12.29	12.17	12.18	142,981	11.83
6/04/2025	12.19	12.20	12.16	12.18	170,053	11.83