5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
-4.66%
1 YEAR PERFORMANCE
-13.33%
KKR Income Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.67 | $10.63 (-0.37%) | $10.68 | $10.56 | 144.39 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 |
| 08/04/2026 | $11.00 | $11.04 (0.36%) | $11.10 | $11.00 | 189.43 K | $452.48 M |
| 08/03/2026 | $11.00 | $11.00 (0%) | $11.05 | $10.97 | 184.30 K | $450.84 M |
| 07/31/2026 | $11.10 | $11.01 (-0.81%) | $11.15 | $11.00 | 275.45 K | $451.25 M |
| 07/30/2026 | $10.98 | $11.07 (0.82%) | $11.13 | $10.98 | 252.60 K | $453.71 M |
| 07/29/2026 | $11.03 | $10.98 (-0.45%) | $11.03 | $10.93 | 192.10 K | $450.02 M |
| 07/28/2026 | $10.94 | $11.03 (0.82%) | $11.05 | $10.92 | 209.93 K | $452.07 M |
| 07/27/2026 | $11.01 | $10.93 (-0.73%) | $11.09 | $10.93 | 298.20 K | $447.97 M |
| 07/24/2026 | $10.99 | $10.98 (-0.09%) | $11.09 | $10.98 | 231.20 K | $450.02 M |
| 07/23/2026 | $11.12 | $10.99 (-1.17%) | $11.15 | $10.97 | 294.82 K | $450.43 M |
| 07/22/2026 | $11.24 | $11.13 (-0.98%) | $11.24 | $11.10 | 433.44 K | $456.16 M |
| 07/21/2026 | $11.24 | $11.22 (-0.18%) | $11.28 | $11.15 | 188.05 K | $459.85 M |
| 07/20/2026 | $11.16 | $11.20 (0.36%) | $11.20 | $11.10 | 152.50 K | $459.03 M |
| 07/17/2026 | $11.20 | $11.15 (-0.45%) | $11.23 | $11.11 | 326.40 K | $456.98 M |
| 07/16/2026 | $11.24 | $11.22 (-0.18%) | $11.26 | $11.21 | 147.90 K | $459.85 M |
| 07/15/2026 | $11.24 | $11.22 (-0.18%) | $11.28 | $11.21 | 152.05 K | $459.85 M |
| 07/14/2026 | $11.29 | $11.26 (-0.27%) | $11.31 | $11.25 | 221.00 K | $461.49 M |
| 07/13/2026 | $11.33 | $11.24 (-0.79%) | $11.46 | $11.24 | 241.64 K | $460.67 M |
| 07/10/2026 | $11.34 | $11.35 (0.09%) | $11.38 | $11.29 | 225.40 K | $465.18 M |
| 07/09/2026 | $11.41 | $11.43 (0.18%) | $11.44 | $11.38 | 180.91 K | $468.46 M |
| 07/08/2026 | $11.37 | $11.38 (0.09%) | $11.39 | $11.32 | 121.10 K | $466.41 M |
| 07/07/2026 | $11.39 | $11.38 (-0.09%) | $11.44 | $11.33 | 165.85 K | $466.41 M |
| 07/06/2026 | $11.38 | $11.40 (0.18%) | $11.41 | $11.33 | 113.00 K | $467.23 M |
| 07/02/2026 | $11.33 | $11.36 (0.26%) | $11.44 | $11.32 | 174.24 K | $465.59 M |
| 07/01/2026 | $11.26 | $11.35 (0.8%) | $11.38 | $11.25 | 284.13 K | $465.18 M |
| 06/30/2026 | $11.29 | $11.26 (-0.27%) | $11.33 | $11.26 | 177.90 K | $461.49 M |
| 06/29/2026 | $11.20 | $11.29 (0.8%) | $11.31 | $11.20 | 242.71 K | $462.72 M |
| 06/26/2026 | $11.27 | $11.20 (-0.62%) | $11.27 | $11.20 | 142.43 K | $459.03 M |
| 06/25/2026 | $11.17 | $11.27 (0.9%) | $11.32 | $11.17 | 219.63 K | $461.90 M |
| 06/24/2026 | $11.20 | $11.17 (-0.27%) | $11.21 | $11.15 | 137.45 K | $457.80 M |
| 06/23/2026 | $11.13 | $11.15 (0.18%) | $11.20 | $11.13 | 59.00 K | $456.98 M |
| 06/22/2026 | $11.17 | $11.18 (0.09%) | $11.22 | $11.15 | 156.40 K | $458.21 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.
