5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
-7.84%
YEAR-TO-DATE PERFORMANCE
-4.66%
1 YEAR PERFORMANCE
-7.45%
KKR Income Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.32 | $11.36 (0.35%) | $11.38 | $11.31 | 247.23 K | $463.95 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 |
| 03/20/2026 | $10.84 | $10.71 (-1.2%) | $10.91 | $10.67 | 377.30 K | $438.95 M |
| 03/19/2026 | $10.90 | $10.82 (-0.73%) | $10.93 | $10.80 | 159.36 K | $443.46 M |
| 03/18/2026 | $10.97 | $10.94 (-0.27%) | $11.13 | $10.93 | 233.20 K | $448.38 M |
| 03/17/2026 | $10.95 | $11.00 (0.46%) | $11.07 | $10.90 | 210.60 K | $450.84 M |
| 03/16/2026 | $10.86 | $10.94 (0.74%) | $10.95 | $10.86 | 209.55 K | $448.38 M |
| 03/13/2026 | $10.95 | $10.82 (-1.19%) | $10.97 | $10.74 | 959.35 K | $443.46 M |
| 03/12/2026 | $11.06 | $11.02 (-0.36%) | $11.18 | $11.00 | 351.00 K | $451.66 M |
| 03/11/2026 | $11.22 | $11.12 (-0.89%) | $11.23 | $11.10 | 258.36 K | $455.76 M |
| 03/10/2026 | $11.02 | $11.18 (1.45%) | $11.21 | $11.02 | 315.71 K | $458.21 M |
| 03/09/2026 | $11.15 | $11.04 (-0.99%) | $11.16 | $10.86 | 786.80 K | $452.48 M |
| 03/06/2026 | $11.32 | $11.19 (-1.15%) | $11.32 | $11.08 | 1.01 M | $458.62 M |
| 03/05/2026 | $11.42 | $11.35 (-0.61%) | $11.46 | $11.35 | 186.84 K | $465.18 M |
| 03/04/2026 | $11.48 | $11.43 (-0.44%) | $11.51 | $11.36 | 290.70 K | $468.46 M |
| 03/03/2026 | $11.33 | $11.42 (0.79%) | $11.42 | $11.25 | 465.60 K | $468.05 M |
| 03/02/2026 | $11.37 | $11.44 (0.62%) | $11.45 | $11.32 | 224.90 K | $468.87 M |
| 02/27/2026 | $11.54 | $11.47 (-0.61%) | $11.54 | $11.46 | 266.23 K | $470.10 M |
| 02/26/2026 | $11.51 | $11.53 (0.17%) | $11.54 | $11.50 | 160.85 K | $472.56 M |
| 02/25/2026 | $11.52 | $11.54 (0.17%) | $11.54 | $11.48 | 119.30 K | $472.97 M |
| 02/24/2026 | $11.48 | $11.47 (-0.09%) | $11.52 | $11.43 | 137.60 K | $470.10 M |
| 02/23/2026 | $11.54 | $11.47 (-0.61%) | $11.55 | $11.45 | 279.73 K | $470.10 M |
| 02/20/2026 | $11.60 | $11.55 (-0.43%) | $11.60 | $11.53 | 278.86 K | $473.38 M |
| 02/19/2026 | $11.58 | $11.58 (0%) | $11.60 | $11.54 | 191.20 K | $474.61 M |
| 02/18/2026 | $11.60 | $11.56 (-0.34%) | $11.65 | $11.56 | 416.24 K | $473.79 M |
| 02/17/2026 | $11.66 | $11.60 (-0.51%) | $11.67 | $11.60 | 819.04 K | $475.43 M |
| 02/13/2026 | $11.67 | $11.70 (0.26%) | $11.70 | $11.62 | 158.61 K | $479.53 M |
| 02/12/2026 | $11.82 | $11.79 (-0.25%) | $11.82 | $11.75 | 147.09 K | $483.22 M |
| 02/11/2026 | $11.76 | $11.81 (0.43%) | $11.82 | $11.76 | 118.50 K | $484.03 M |
| 02/10/2026 | $11.82 | $11.79 (-0.25%) | $11.82 | $11.75 | 214.54 K | $483.22 M |
| 02/09/2026 | $11.75 | $11.79 (0.34%) | $11.81 | $11.72 | 279.62 K | $483.22 M |
| 02/06/2026 | $11.73 | $11.71 (-0.17%) | $11.77 | $11.71 | 165.45 K | $479.94 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.
