5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
-2.33%
6 MONTH PERFORMANCE
-8.65%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
-8.15%
KKR Income Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $11.73 | $11.71 (-0.17%) | $11.77 | $11.71 | 165.45 K | $479.94 M |
| 02/05/2026 | $11.71 | $11.72 (0.09%) | $11.73 | $11.67 | 254.03 K | $480.35 M |
| 02/04/2026 | $11.71 | $11.71 (0%) | $11.71 | $11.65 | 284.00 K | $479.94 M |
| 02/03/2026 | $11.64 | $11.71 (0.6%) | $11.74 | $11.64 | 265.70 K | $479.94 M |
| 02/02/2026 | $11.62 | $11.69 (0.6%) | $11.69 | $11.58 | 276.53 K | $479.12 M |
| 01/30/2026 | $11.57 | $11.59 (0.17%) | $11.61 | $11.53 | 292.13 K | $475.02 M |
| 01/29/2026 | $11.52 | $11.56 (0.35%) | $11.56 | $11.50 | 286.24 K | $473.79 M |
| 01/28/2026 | $11.54 | $11.56 (0.17%) | $11.56 | $11.52 | 244.03 K | $473.79 M |
| 01/27/2026 | $11.53 | $11.53 (0%) | $11.58 | $11.53 | 254.40 K | $472.56 M |
| 01/26/2026 | $11.62 | $11.57 (-0.43%) | $11.62 | $11.55 | 191.75 K | $474.20 M |
| 01/23/2026 | $11.63 | $11.60 (-0.26%) | $11.64 | $11.56 | 144.52 K | $475.43 M |
| 01/22/2026 | $11.65 | $11.63 (-0.17%) | $11.65 | $11.60 | 277.60 K | $476.66 M |
| 01/21/2026 | $11.52 | $11.55 (0.26%) | $11.57 | $11.46 | 266.90 K | $473.38 M |
| 01/20/2026 | $11.50 | $11.44 (-0.52%) | $11.51 | $11.43 | 337.94 K | $468.87 M |
| 01/16/2026 | $11.50 | $11.58 (0.7%) | $11.58 | $11.45 | 672.60 K | $474.61 M |
| 01/15/2026 | $11.71 | $11.65 (-0.51%) | $11.72 | $11.65 | 330.70 K | $477.48 M |
| 01/14/2026 | $11.68 | $11.73 (0.43%) | $11.73 | $11.67 | 242.50 K | $480.76 M |
| 01/13/2026 | $11.71 | $11.72 (0.09%) | $11.72 | $11.68 | 168.50 K | $480.35 M |
| 01/12/2026 | $11.66 | $11.72 (0.51%) | $11.75 | $11.65 | 297.00 K | $480.35 M |
| 01/09/2026 | $11.71 | $11.72 (0.09%) | $11.72 | $11.68 | 267.63 K | $480.35 M |
| 01/08/2026 | $11.62 | $11.71 (0.77%) | $11.71 | $11.62 | 190.36 K | $479.94 M |
| 01/07/2026 | $11.64 | $11.64 (0%) | $11.67 | $11.62 | 153.40 K | $477.07 M |
| 01/06/2026 | $11.59 | $11.65 (0.52%) | $11.65 | $11.59 | 261.40 K | $477.48 M |
| 01/05/2026 | $11.61 | $11.60 (-0.09%) | $11.61 | $11.58 | 249.65 K | $475.43 M |
| 01/02/2026 | $11.70 | $11.58 (-1.03%) | $11.70 | $11.55 | 261.32 K | $474.61 M |
| 12/31/2025 | $11.56 | $11.59 (0.26%) | $11.62 | $11.56 | 485.32 K | $475.02 M |
| 12/30/2025 | $11.60 | $11.60 (0%) | $11.66 | $11.57 | 386.00 K | $475.43 M |
| 12/29/2025 | $11.63 | $11.61 (-0.17%) | $11.67 | $11.61 | 304.94 K | $475.84 M |
| 12/26/2025 | $11.64 | $11.68 (0.34%) | $11.69 | $11.64 | 272.20 K | $478.71 M |
| 12/24/2025 | $11.57 | $11.62 (0.43%) | $11.63 | $11.55 | 275.40 K | $476.25 M |
| 12/23/2025 | $11.58 | $11.58 (0%) | $11.62 | $11.56 | 312.54 K | $474.61 M |
| 12/22/2025 | $11.54 | $11.58 (0.35%) | $11.58 | $11.52 | 254.44 K | $474.61 M |
| 12/19/2025 | $11.50 | $11.51 (0.09%) | $11.52 | $11.45 | 700.70 K | $470.42 M |
| 12/18/2025 | $11.52 | $11.44 (-0.69%) | $11.59 | $11.39 | 896.42 K | $467.56 M |
| 12/17/2025 | $11.60 | $11.54 (-0.52%) | $11.61 | $11.51 | 348.01 K | $471.65 M |
| 12/16/2025 | $11.62 | $11.63 (0.09%) | $11.67 | $11.60 | 283.60 K | $475.32 M |
| 12/15/2025 | $11.60 | $11.59 (-0.09%) | $11.63 | $11.56 | 391.51 K | $473.69 M |
| 12/12/2025 | $11.63 | $11.59 (-0.34%) | $11.63 | $11.55 | 416.01 K | $473.69 M |
| 12/11/2025 | $11.80 | $11.72 (-0.68%) | $11.80 | $11.72 | 372.64 K | $479.00 M |
| 12/10/2025 | $11.78 | $11.80 (0.17%) | $11.82 | $11.74 | 172.92 K | $482.27 M |
| 12/09/2025 | $11.77 | $11.82 (0.42%) | $11.82 | $11.74 | 268.81 K | $483.09 M |
| 12/08/2025 | $11.70 | $11.78 (0.68%) | $11.79 | $11.67 | 244.60 K | $481.46 M |
| 12/05/2025 | $11.69 | $11.70 (0.09%) | $11.73 | $11.69 | 173.65 K | $478.19 M |
| 12/04/2025 | $11.68 | $11.69 (0.09%) | $11.69 | $11.66 | 190.68 K | $477.78 M |
| 12/03/2025 | $11.65 | $11.65 (0%) | $11.72 | $11.63 | 362.00 K | $476.14 M |
| 12/02/2025 | $11.68 | $11.65 (-0.26%) | $11.72 | $11.65 | 222.74 K | $476.14 M |
| 12/01/2025 | $11.71 | $11.68 (-0.26%) | $11.72 | $11.65 | 341.86 K | $477.37 M |
| 11/28/2025 | $11.64 | $11.72 (0.69%) | $11.72 | $11.63 | 264.50 K | $479.00 M |
| 11/26/2025 | $11.63 | $11.61 (-0.17%) | $11.65 | $11.60 | 265.52 K | $474.51 M |
| 11/25/2025 | $11.55 | $11.62 (0.61%) | $11.63 | $11.49 | 272.70 K | $474.92 M |
| 11/24/2025 | $11.45 | $11.49 (0.35%) | $11.52 | $11.40 | 439.90 K | $469.60 M |
| 11/21/2025 | $11.38 | $11.43 (0.44%) | $11.53 | $11.38 | 325.83 K | $467.15 M |
| 11/20/2025 | $11.57 | $11.38 (-1.64%) | $11.65 | $11.38 | 471.72 K | $465.11 M |
| 11/19/2025 | $11.59 | $11.57 (-0.17%) | $11.63 | $11.53 | 234.12 K | $472.87 M |
| 11/18/2025 | $11.61 | $11.61 (0%) | $11.66 | $11.53 | 450.65 K | $474.51 M |
| 11/17/2025 | $11.67 | $11.62 (-0.43%) | $11.72 | $11.59 | 337.40 K | $474.92 M |
| 11/14/2025 | $11.68 | $11.71 (0.26%) | $11.80 | $11.68 | 587.60 K | $478.59 M |
| 11/13/2025 | $12.04 | $11.94 (-0.83%) | $12.06 | $11.93 | 500.93 K | $487.99 M |
| 11/12/2025 | $12.07 | $12.04 (-0.25%) | $12.09 | $12.03 | 239.40 K | $492.08 M |
| 11/11/2025 | $12.04 | $12.11 (0.58%) | $12.12 | $12.03 | 237.34 K | $494.94 M |
| 11/10/2025 | $12.07 | $12.07 (0%) | $12.08 | $12.02 | 133.60 K | $493.31 M |
| 11/07/2025 | $12.00 | $12.00 (0%) | $12.01 | $11.95 | 144.80 K | $490.45 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.
