KKR Income Opportunities Fund (KIO)

Historical Prices For KKR Income Opportunities Fund (KIO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.62	11.88	11.25	11.30	717,866	11.30
4/03/2025	12.16	12.17	11.96	12.02	276,938	12.02
4/02/2025	12.20	12.22	12.15	12.22	208,003	12.22
4/01/2025	12.24	12.26	12.18	12.20	210,643	12.20
3/31/2025	12.30	12.33	12.22	12.29	248,611	12.29
3/28/2025	12.33	12.35	12.24	12.32	163,664	12.32
3/27/2025	12.31	12.36	12.28	12.33	164,223	12.33
3/26/2025	12.37	12.38	12.31	12.33	129,277	12.33
3/25/2025	12.36	12.39	12.34	12.36	215,680	12.36
3/24/2025	12.38	12.39	12.32	12.34	201,815	12.34
3/21/2025	12.32	12.36	12.26	12.33	104,552	12.33
3/20/2025	12.23	12.33	12.22	12.32	236,942	12.32
3/19/2025	12.20	12.27	12.20	12.26	169,238	12.26
3/18/2025	12.18	12.19	12.16	12.18	194,450	12.18
3/17/2025	12.18	12.20	12.14	12.16	203,627	12.16
3/14/2025	12.19	12.20	12.12	12.20	253,162	12.20
3/13/2025	12.29	12.30	12.23	12.24	237,237	12.12
3/12/2025	12.24	12.30	12.24	12.29	174,261	12.17
3/11/2025	12.23	12.34	12.21	12.21	226,449	12.09
3/10/2025	12.29	12.31	12.22	12.25	389,608	12.13
3/07/2025	12.34	12.36	12.30	12.34	302,726	12.22
3/06/2025	12.36	12.37	12.32	12.37	236,399	12.25
3/05/2025	12.38	12.44	12.34	12.38	322,298	12.26
3/04/2025	12.40	12.43	12.31	12.42	387,101	12.30
3/03/2025	12.46	12.49	12.38	12.41	388,600	12.29
2/28/2025	12.45	12.49	12.38	12.44	381,636	12.32
2/27/2025	12.51	12.56	12.41	12.42	320,553	12.30
2/26/2025	12.57	12.65	12.51	12.56	448,145	12.43
2/25/2025	12.73	12.73	12.57	12.58	438,785	12.45
2/24/2025	12.67	12.73	12.65	12.68	634,626	12.55
2/21/2025	12.68	12.71	12.64	12.64	266,493	12.51
2/20/2025	12.67	12.70	12.64	12.68	339,289	12.55
2/19/2025	12.67	12.73	12.66	12.69	249,478	12.56
2/18/2025	12.71	12.74	12.66	12.68	403,261	12.55
2/14/2025	12.75	12.76	12.68	12.72	273,706	12.59
2/13/2025	12.86	12.86	12.76	12.76	130,474	12.63
2/12/2025	12.78	12.89	12.78	12.88	134,712	12.75
2/11/2025	12.85	12.95	12.81	12.87	247,369	12.74
2/10/2025	12.83	12.86	12.77	12.86	200,926	12.73
2/07/2025	12.78	12.88	12.75	12.76	372,148	12.63
2/06/2025	12.89	12.93	12.79	12.79	182,518	12.66
2/05/2025	12.91	12.98	12.86	12.95	273,139	12.70
2/04/2025	12.78	12.86	12.70	12.86	227,810	12.61
2/03/2025	12.56	12.71	12.54	12.71	196,505	12.46
1/31/2025	12.68	12.80	12.62	12.63	360,294	12.39
1/30/2025	12.73	12.74	12.56	12.63	418,658	12.39
1/29/2025	12.70	12.74	12.62	12.67	310,426	12.43
1/28/2025	12.68	12.79	12.56	12.75	332,485	12.50
1/27/2025	12.96	12.96	12.59	12.70	385,028	12.46
1/24/2025	13.00	13.07	12.95	12.96	223,953	12.71
1/23/2025	13.07	13.08	12.99	12.99	226,758	12.74
1/22/2025	13.11	13.16	13.04	13.05	166,044	12.80
1/21/2025	13.11	13.14	13.05	13.12	157,238	12.87
1/17/2025	13.15	13.18	13.02	13.02	239,680	12.77
1/16/2025	13.28	13.36	13.13	13.13	231,165	12.88
1/15/2025	13.33	13.41	13.19	13.34	175,851	13.08
1/14/2025	13.37	13.43	13.31	13.32	67,759	13.06
1/13/2025	13.40	13.47	13.33	13.37	102,602	13.11
1/10/2025	13.43	13.54	13.38	13.48	120,417	13.22
1/08/2025	13.59	13.63	13.51	13.60	91,755	13.22
1/07/2025	13.57	13.67	13.51	13.57	99,089	13.19
1/06/2025	13.42	13.56	13.41	13.53	208,529	13.15