5 DAY PERFORMANCE
+10.94%
1 MONTH PERFORMANCE
+8.65%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-2.04%
YEAR-TO-DATE PERFORMANCE
-4.66%
1 YEAR PERFORMANCE
-7.53%
KKR Income Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.02 | $9.88 (-1.4%) | $10.09 | $9.80 | 466.31 K | $404.93 M |
| 11/04/2026 | $10.00 | $10.02 (0.2%) | $10.05 | $9.92 | 259.03 K | $410.67 M |
| 11/03/2026 | $9.90 | $9.92 (0.2%) | $9.95 | $9.85 | 309.46 K | $406.57 M |
| 11/02/2026 | $9.97 | $9.90 (-0.7%) | $10.01 | $9.89 | 322.21 K | $405.75 M |
| 10/30/2026 | $10.01 | $9.96 (-0.5%) | $10.01 | $9.86 | 313.30 K | $408.21 M |
| 10/29/2026 | $9.84 | $9.99 (1.52%) | $9.99 | $9.81 | 556.11 K | $409.44 M |
| 10/28/2026 | $9.80 | $9.89 (0.92%) | $9.90 | $9.80 | 206.90 K | $405.34 M |
| 10/27/2026 | $9.78 | $9.83 (0.51%) | $9.83 | $9.72 | 487.60 K | $402.88 M |
| 10/26/2026 | $9.78 | $9.74 (-0.41%) | $9.78 | $9.71 | 236.00 K | $399.20 M |
| 10/23/2026 | $9.73 | $9.74 (0.1%) | $9.77 | $9.70 | 415.65 K | $399.20 M |
| 10/22/2026 | $9.85 | $9.80 (-0.51%) | $9.90 | $9.77 | 276.91 K | $401.65 M |
| 10/21/2026 | $9.89 | $9.90 (0.1%) | $9.91 | $9.84 | 511.82 K | $405.75 M |
| 10/20/2026 | $9.91 | $9.89 (-0.2%) | $9.96 | $9.86 | 353.55 K | $405.34 M |
| 10/19/2026 | $9.94 | $9.98 (0.4%) | $9.99 | $9.89 | 326.70 K | $409.03 M |
| 10/16/2026 | $9.91 | $9.94 (0.3%) | $10.08 | $9.86 | 296.45 K | $407.39 M |
| 10/15/2026 | $9.88 | $9.96 (0.81%) | $9.97 | $9.81 | 317.10 K | $408.21 M |
| 10/14/2026 | $9.91 | $9.85 (-0.61%) | $9.91 | $9.78 | 527.50 K | $403.70 M |
| 10/13/2026 | $10.05 | $9.97 (-0.8%) | $10.09 | $9.94 | 319.10 K | $408.62 M |
| 10/12/2026 | $10.10 | $10.04 (-0.59%) | $10.10 | $10.02 | 364.55 K | $411.49 M |
| 10/09/2026 | $10.06 | $10.14 (0.8%) | $10.16 | $10.06 | 188.80 K | $415.59 M |
| 10/08/2026 | $10.20 | $10.20 (0%) | $10.22 | $10.09 | 421.71 K | $418.05 M |
| 10/07/2026 | $10.31 | $10.21 (-0.97%) | $10.31 | $10.17 | 167.62 K | $418.46 M |
| 10/06/2026 | $10.23 | $10.38 (1.47%) | $10.38 | $10.18 | 298.00 K | $425.43 M |
| 10/05/2026 | $10.37 | $10.17 (-1.93%) | $10.37 | $10.17 | 255.00 K | $416.82 M |
| 10/02/2026 | $10.28 | $10.35 (0.68%) | $10.42 | $10.28 | 276.63 K | $424.20 M |
| 10/01/2026 | $10.27 | $10.28 (0.1%) | $10.30 | $10.16 | 256.24 K | $421.33 M |
| 09/30/2026 | $10.38 | $10.30 (-0.77%) | $10.40 | $10.29 | 295.00 K | $422.15 M |
| 09/29/2026 | $10.26 | $10.33 (0.68%) | $10.33 | $10.23 | 227.21 K | $423.38 M |
| 09/28/2026 | $10.40 | $10.22 (-1.73%) | $10.45 | $10.22 | 316.62 K | $418.87 M |
| 09/25/2026 | $10.34 | $10.44 (0.97%) | $10.45 | $10.31 | 201.50 K | $427.89 M |
| 09/24/2026 | $10.44 | $10.30 (-1.34%) | $10.44 | $10.30 | 290.21 K | $422.15 M |
| 09/23/2026 | $10.57 | $10.44 (-1.23%) | $10.60 | $10.42 | 259.52 K | $427.89 M |
| 09/22/2026 | $10.61 | $10.60 (-0.09%) | $10.65 | $10.58 | 143.20 K | $434.44 M |
| 09/21/2026 | $10.67 | $10.63 (-0.37%) | $10.68 | $10.56 | 144.40 K | $435.67 M |
| 09/18/2026 | $10.72 | $10.61 (-1.03%) | $10.74 | $10.61 | 208.60 K | $434.85 M |
| 09/17/2026 | $10.70 | $10.73 (0.28%) | $10.74 | $10.67 | 163.10 K | $439.77 M |
| 09/16/2026 | $10.69 | $10.68 (-0.09%) | $10.75 | $10.68 | 156.30 K | $437.72 M |
| 09/15/2026 | $10.85 | $10.72 (-1.2%) | $10.85 | $10.68 | 345.50 K | $439.36 M |
| 09/14/2026 | $10.91 | $10.85 (-0.55%) | $10.93 | $10.80 | 209.33 K | $444.69 M |
| 09/11/2026 | $10.89 | $10.95 (0.55%) | $10.98 | $10.89 | 425.01 K | $448.79 M |
| 09/10/2026 | $10.95 | $10.95 (0%) | $10.97 | $10.88 | 399.00 K | $448.79 M |
| 09/09/2026 | $11.01 | $10.97 (-0.36%) | $11.02 | $10.97 | 104.10 K | $449.61 M |
| 09/08/2026 | $11.04 | $11.01 (-0.27%) | $11.06 | $10.99 | 130.40 K | $451.25 M |
| 09/04/2026 | $11.05 | $11.03 (-0.18%) | $11.07 | $11.01 | 81.86 K | $452.07 M |
| 09/03/2026 | $11.08 | $11.09 (0.09%) | $11.10 | $11.03 | 102.52 K | $454.53 M |
| 09/02/2026 | $11.04 | $11.04 (0%) | $11.05 | $11.01 | 124.73 K | $452.48 M |
| 09/01/2026 | $11.05 | $11.00 (-0.45%) | $11.06 | $11.00 | 154.90 K | $450.84 M |
| 08/31/2026 | $11.00 | $11.06 (0.55%) | $11.06 | $11.00 | 122.70 K | $453.30 M |
| 08/28/2026 | $11.06 | $11.00 (-0.54%) | $11.07 | $10.96 | 198.00 K | $450.84 M |
| 08/27/2026 | $11.05 | $11.02 (-0.27%) | $11.05 | $10.98 | 189.93 K | $451.66 M |
| 08/26/2026 | $11.10 | $11.02 (-0.72%) | $11.10 | $11.00 | 141.74 K | $451.66 M |
| 08/25/2026 | $11.04 | $11.10 (0.54%) | $11.10 | $11.01 | 95.10 K | $454.94 M |
| 08/24/2026 | $10.99 | $10.98 (-0.09%) | $11.00 | $10.96 | 124.85 K | $450.02 M |
| 08/21/2026 | $10.92 | $10.96 (0.37%) | $11.00 | $10.92 | 136.90 K | $449.20 M |
| 08/20/2026 | $11.00 | $10.94 (-0.55%) | $11.10 | $10.90 | 201.20 K | $448.38 M |
| 08/19/2026 | $11.03 | $11.03 (0%) | $11.09 | $11.02 | 113.91 K | $452.07 M |
| 08/18/2026 | $11.04 | $11.02 (-0.18%) | $11.16 | $11.00 | 169.03 K | $451.66 M |
| 08/17/2026 | $11.09 | $11.08 (-0.09%) | $11.11 | $11.04 | 216.50 K | $454.12 M |
| 08/14/2026 | $11.15 | $11.12 (-0.27%) | $11.19 | $11.11 | 145.91 K | $455.76 M |
| 08/13/2026 | $11.22 | $11.21 (-0.09%) | $11.28 | $11.20 | 366.20 K | $459.44 M |
| 08/12/2026 | $11.25 | $11.17 (-0.71%) | $11.25 | $11.16 | 261.24 K | $457.80 M |
| 08/11/2026 | $11.22 | $11.21 (-0.09%) | $11.24 | $11.17 | 106.80 K | $459.44 M |
| 08/10/2026 | $11.11 | $11.20 (0.81%) | $11.23 | $11.11 | 204.90 K | $459.03 M |
| 08/07/2026 | $11.05 | $11.15 (0.9%) | $11.16 | $11.05 | 189.96 K | $456.98 M |
| 08/06/2026 | $11.05 | $11.02 (-0.27%) | $11.12 | $11.02 | 179.90 K | $451.66 M |
| 08/05/2026 | $11.05 | $11.05 (0%) | $11.10 | $11.01 | 149.61 K | $452.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
