5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
+2.13%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
-4.66%
1 YEAR PERFORMANCE
-10.31%
KKR Income Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.32 | $11.37 (0.44%) | $11.38 | $11.31 | 262.90 K | $466.00 M |
| 05/05/2026 | $11.30 | $11.28 (-0.18%) | $11.37 | $11.27 | 183.21 K | $462.31 M |
| 05/04/2026 | $11.27 | $11.29 (0.18%) | $11.36 | $11.25 | 247.00 K | $462.72 M |
| 05/01/2026 | $11.32 | $11.31 (-0.09%) | $11.44 | $11.31 | 228.30 K | $463.54 M |
| 04/30/2026 | $11.27 | $11.34 (0.62%) | $11.35 | $11.20 | 229.30 K | $464.77 M |
| 04/29/2026 | $11.16 | $11.21 (0.45%) | $11.24 | $11.16 | 197.20 K | $459.44 M |
| 04/28/2026 | $11.18 | $11.16 (-0.18%) | $11.26 | $11.16 | 96.60 K | $457.39 M |
| 04/27/2026 | $11.14 | $11.23 (0.81%) | $11.28 | $11.14 | 176.92 K | $460.26 M |
| 04/24/2026 | $11.11 | $11.18 (0.63%) | $11.19 | $11.11 | 102.00 K | $458.21 M |
| 04/23/2026 | $11.16 | $11.11 (-0.45%) | $11.18 | $11.10 | 105.32 K | $455.35 M |
| 04/22/2026 | $11.18 | $11.18 (0%) | $11.18 | $11.10 | 166.65 K | $458.21 M |
| 04/21/2026 | $11.22 | $11.10 (-1.07%) | $11.22 | $11.09 | 109.50 K | $454.94 M |
| 04/20/2026 | $11.22 | $11.18 (-0.36%) | $11.22 | $11.15 | 129.90 K | $458.21 M |
| 04/17/2026 | $11.22 | $11.18 (-0.36%) | $11.22 | $11.12 | 167.20 K | $458.21 M |
| 04/16/2026 | $11.15 | $11.11 (-0.36%) | $11.26 | $11.09 | 85.76 K | $455.35 M |
| 04/15/2026 | $11.15 | $11.12 (-0.27%) | $11.18 | $11.07 | 207.21 K | $455.76 M |
| 04/14/2026 | $11.01 | $11.13 (1.09%) | $11.13 | $11.01 | 159.64 K | $456.16 M |
| 04/13/2026 | $10.90 | $11.01 (1.01%) | $11.01 | $10.86 | 253.40 K | $451.25 M |
| 04/10/2026 | $11.06 | $10.93 (-1.18%) | $11.14 | $10.92 | 317.21 K | $447.97 M |
| 04/09/2026 | $11.17 | $11.19 (0.18%) | $11.22 | $11.16 | 166.20 K | $458.62 M |
| 04/08/2026 | $11.13 | $11.13 (0%) | $11.18 | $11.00 | 272.30 K | $456.16 M |
| 04/07/2026 | $10.93 | $10.96 (0.27%) | $11.00 | $10.89 | 180.00 K | $449.20 M |
| 04/06/2026 | $10.76 | $10.93 (1.58%) | $10.94 | $10.76 | 201.90 K | $447.97 M |
| 04/02/2026 | $10.83 | $10.82 (-0.09%) | $10.90 | $10.78 | 434.20 K | $443.46 M |
| 04/01/2026 | $11.09 | $10.98 (-0.99%) | $11.24 | $10.96 | 143.80 K | $450.02 M |
| 03/31/2026 | $10.68 | $11.00 (3%) | $11.00 | $10.68 | 247.61 K | $450.84 M |
| 03/30/2026 | $10.78 | $10.66 (-1.11%) | $10.83 | $10.65 | 357.44 K | $436.90 M |
| 03/27/2026 | $10.78 | $10.72 (-0.56%) | $10.88 | $10.69 | 361.51 K | $439.36 M |
| 03/26/2026 | $10.95 | $10.78 (-1.55%) | $10.97 | $10.78 | 247.02 K | $441.82 M |
| 03/25/2026 | $10.88 | $10.94 (0.55%) | $10.97 | $10.83 | 242.83 K | $448.38 M |
| 03/24/2026 | $10.76 | $10.82 (0.56%) | $10.89 | $10.75 | 213.61 K | $443.46 M |
| 03/23/2026 | $10.78 | $10.82 (0.37%) | $10.85 | $10.73 | 221.80 K | $443.46 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.
