KKR Income Opportunities Fund
KIONYSEFinancial Services● Active
$11.37
+$0.06(+0.53%)
Market Cap$466001321
P/E Ratio—
52W High$12.83
52W Low$10.65
KKR Income Opportunities Fund（KIO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kio · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.05
Dec 31, 2021
-33.3% from here
5-Year Low5Y
$10.29
Mar 16, 2023
+10.5% from low
IPO Priceadj.
$19.90
Jul 26, 2013
-42.9% since IPO
1 Year Ago
$12.26
Jun 9, 2025
-7.3% in 1Y
5 Years Ago
$16.51
Jun 9, 2021
-31.1% in 5Y
10 Years Ago
$15.21
Jun 9, 2016
-25.2% in 10Y
Historical Price Data · KIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.33 | $11.33 | $11.26 | $11.31 | $11.31 | 90K | -0.18% |
| Jun 5, 2026 | $11.33 | $11.37 | $11.26 | $11.26 | $11.26 | 122K | -0.62% |
| Jun 4, 2026 | $11.34 | $11.38 | $11.32 | $11.37 | $11.37 | 104K | +0.26% |
| Jun 3, 2026 | $11.38 | $11.38 | $11.27 | $11.29 | $11.29 | 201K | -0.79% |
| Jun 2, 2026 | $11.40 | $11.43 | $11.31 | $11.33 | $11.33 | 142K | -0.61% |
| Jun 1, 2026 | $11.33 | $11.37 | $11.32 | $11.36 | $11.36 | 152K | +0.26% |
| May 29, 2026 | $11.45 | $11.45 | $11.31 | $11.31 | $11.31 | 219K | -1.22% |
| May 28, 2026 | $11.33 | $11.39 | $11.29 | $11.39 | $11.39 | 137K | +0.53% |
| May 27, 2026 | $11.34 | $11.36 | $11.29 | $11.30 | $11.30 | 132K | -0.35% |
| May 26, 2026 | $11.30 | $11.36 | $11.04 | $11.31 | $11.31 | 154K | +0.09% |
| May 22, 2026 | $11.29 | $11.34 | $11.20 | $11.25 | $11.25 | 101K | -0.35% |
| May 21, 2026 | $11.22 | $11.26 | $11.12 | $11.26 | $11.26 | 59K | +0.36% |
| May 20, 2026 | $11.10 | $11.21 | $11.03 | $11.19 | $11.19 | 158K | +0.81% |
| May 19, 2026 | $11.04 | $11.09 | $10.92 | $11.06 | $11.06 | 275K | +0.18% |
| May 18, 2026 | $11.16 | $11.18 | $11.10 | $11.10 | $11.10 | 169K | -0.54% |
| May 15, 2026 | $11.21 | $11.22 | $11.15 | $11.17 | $11.17 | 143K | -0.36% |
| May 14, 2026 | $11.24 | $11.29 | $11.21 | $11.23 | $11.23 | 123K | -0.09% |
| May 13, 2026 | $11.14 | $11.22 | $11.12 | $11.21 | $11.21 | 176K | +0.63% |
| May 12, 2026 | $11.18 | $11.18 | $11.08 | $11.12 | $11.12 | 118K | -0.54% |
| May 11, 2026 | $11.17 | $11.22 | $11.14 | $11.16 | $11.16 | 273K | -0.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KIO
Jan 1 → Dec 31 · 6 years2026-3.3%$11.70 → $11.31
-3.3%
2025-13.2%$13.36 → $11.59
-13.2%
2024+5.9%$12.64 → $13.38
+5.9%
2023+14.2%$11.01 → $12.57
+14.2%
2022-34.7%$16.87 → $11.01
-34.7%
2021+2.9%$16.44 → $16.92
+2.9%
Best Year2023 · +14.2%
Worst Year2022 · -34.7%
Positive Years3 / 6
Avg Annual Return-4.7%
6Y Total Return-31.2%
6Y CAGR~-6.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in KIO?
If you invested $1,000 in KIO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$748
Total Return-25.2%
CAGR~-2.9% / yr
Profit$-252
Based on Jun 9, 2016 · $15.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KKR Income Opportunities Fund（KIO）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KIO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KIO 历史股价FMP 日线复权 OHLCV