5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-5.64%
YEAR-TO-DATE PERFORMANCE
-4.66%
1 YEAR PERFORMANCE
-13.87%
KKR Income Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $11.25 | $11.21 (-0.36%) | $11.25 | $11.16 | 212.24 K | $459.44 M |
| 06/17/2026 | $11.18 | $11.18 (0%) | $11.25 | $11.18 | 116.20 K | $458.21 M |
| 06/16/2026 | $11.23 | $11.23 (0%) | $11.25 | $11.17 | 237.90 K | $460.26 M |
| 06/15/2026 | $11.19 | $11.17 (-0.18%) | $11.24 | $11.17 | 123.72 K | $457.80 M |
| 06/12/2026 | $11.11 | $11.17 (0.54%) | $11.19 | $11.11 | 135.02 K | $457.80 M |
| 06/11/2026 | $11.28 | $11.30 (0.18%) | $11.30 | $11.20 | 198.40 K | $463.13 M |
| 06/10/2026 | $11.32 | $11.25 (-0.62%) | $11.32 | $11.24 | 102.20 K | $461.08 M |
| 06/09/2026 | $11.36 | $11.31 (-0.44%) | $11.38 | $11.24 | 121.50 K | $463.54 M |
| 06/08/2026 | $11.33 | $11.31 (-0.18%) | $11.33 | $11.26 | 89.95 K | $463.54 M |
| 06/05/2026 | $11.33 | $11.26 (-0.62%) | $11.37 | $11.26 | 121.50 K | $461.49 M |
| 06/04/2026 | $11.34 | $11.37 (0.26%) | $11.38 | $11.32 | 103.50 K | $466.00 M |
| 06/03/2026 | $11.38 | $11.29 (-0.79%) | $11.38 | $11.27 | 201.30 K | $462.72 M |
| 06/02/2026 | $11.40 | $11.33 (-0.61%) | $11.43 | $11.31 | 142.15 K | $464.36 M |
| 06/01/2026 | $11.33 | $11.36 (0.26%) | $11.37 | $11.32 | 152.11 K | $465.59 M |
| 05/29/2026 | $11.45 | $11.31 (-1.22%) | $11.45 | $11.31 | 218.50 K | $463.54 M |
| 05/28/2026 | $11.33 | $11.39 (0.53%) | $11.39 | $11.29 | 136.80 K | $466.82 M |
| 05/27/2026 | $11.34 | $11.30 (-0.35%) | $11.36 | $11.29 | 131.80 K | $463.13 M |
| 05/26/2026 | $11.30 | $11.31 (0.09%) | $11.36 | $11.04 | 154.42 K | $463.54 M |
| 05/22/2026 | $11.29 | $11.25 (-0.35%) | $11.34 | $11.20 | 101.22 K | $461.08 M |
| 05/21/2026 | $11.22 | $11.26 (0.36%) | $11.26 | $11.12 | 59.24 K | $461.49 M |
| 05/20/2026 | $11.10 | $11.19 (0.81%) | $11.21 | $11.03 | 157.90 K | $458.62 M |
| 05/19/2026 | $11.04 | $11.06 (0.18%) | $11.09 | $10.92 | 274.52 K | $453.30 M |
| 05/18/2026 | $11.16 | $11.10 (-0.54%) | $11.18 | $11.10 | 168.60 K | $454.94 M |
| 05/15/2026 | $11.21 | $11.17 (-0.36%) | $11.22 | $11.15 | 143.30 K | $457.80 M |
| 05/14/2026 | $11.24 | $11.23 (-0.09%) | $11.29 | $11.21 | 123.22 K | $460.26 M |
| 05/13/2026 | $11.14 | $11.21 (0.63%) | $11.22 | $11.12 | 175.80 K | $459.44 M |
| 05/12/2026 | $11.18 | $11.12 (-0.54%) | $11.18 | $11.08 | 118.33 K | $455.76 M |
| 05/11/2026 | $11.17 | $11.16 (-0.09%) | $11.22 | $11.14 | 273.36 K | $457.39 M |
| 05/08/2026 | $11.29 | $11.23 (-0.53%) | $11.31 | $11.14 | 328.41 K | $460.26 M |
| 05/07/2026 | $11.43 | $11.37 (-0.52%) | $11.43 | $11.36 | 170.83 K | $466.00 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.
