5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-8.09%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-7.65%
KKR Income Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $11.54 | $11.47 (-0.61%) | $11.54 | $11.46 | 265.80 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 |
| 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 |
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.
