NYSE · KIO · stock
KKR Income Opportunities Fund (KIO) stock price history
Every NYSE trading session of KKR Income Opportunities Fund from Jul 26, 2013 to Sep 28, 2026: 3,313 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KIO adjusted close, 2013 to 2026
- $12.07
- All time high, 2024
- $11.46
- 52 week high, $10.20 low
- 3,313
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
KIO key facts
- KKR Income Opportunities Fund (KIO) closed at $10.22 on Sep 28, 2026 on NYSE.
- KIO's all time high close is $12.07, set on Oct 9, 2024; its all time low close is $4.28 on Feb 12, 2016.
- KIO's 52 week range is $10.20 to $11.46.
- KIO returned -9.6% over the year to Sep 28, 2026 and +8.4% over five years.
- Over ten years KIO returned +72%, +5.6% a year compounded.
- KIO's deepest drawdown was -43.9% from Feb 20, 2020 to Mar 18, 2020.
- DataCedar holds 3,313 daily sessions of KIO history from Jul 26, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KIO price chart, 2013 to 2026
KIO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -7.8% |
| 6 months | -0.4% |
| Year to date | -5.0% |
| 1 year | -9.6% |
| 3 years | +20.5% |
| 5 years | +8.4% |
| 10 years | +72.1% |
| Since Jul 26, 2013 | +87.4% |
| Compound annual growth, 13.2 years | +4.9% |
KIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.07 on Oct 9, 2024
- All time low close
- $4.28 on Feb 12, 2016
- 52 week high
- $11.46 on Jul 13, 2026
- 52 week low
- $10.20 on Mar 30, 2026
- Deepest drawdown
- -43.9% from Feb 20, 2020 to Mar 18, 2020, recovered Jan 26, 2021
- Best single session
- +11.5% on Mar 20, 2020
- Worst single session
- -19.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 11.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +29%
- Worst calendar year
- 2022, -28%
KIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 26, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.85 | $11.46 | $10.20 | $10.22 | -4.9% | 41.4M | 185 |
| 2025 | $11.00 | $11.48 | $9.06 | $10.75 | -2.4% | 69.1M | 250 |
| 2024 | $9.35 | $12.11 | $9.25 | $11.02 | +18.5% | 32.6M | 252 |
| 2023 | $7.21 | $9.33 | $6.93 | $9.30 | +29.0% | 41.3M | 250 |
| 2022 | $10.02 | $10.05 | $6.84 | $7.21 | -28.3% | 20.4M | 251 |
| 2021 | $7.96 | $10.12 | $7.86 | $10.05 | +26.8% | 16.5M | 252 |
| 2020 | $7.77 | $8.14 | $4.21 | $7.92 | +2.0% | 32.2M | 253 |
| 2019 | $6.35 | $7.76 | $6.31 | $7.76 | +21.9% | 24.5M | 252 |
| 2018 | $6.60 | $7.34 | $5.93 | $6.37 | -3.3% | 25.8M | 251 |
| 2017 | $6.12 | $7.56 | $6.06 | $6.58 | +8.0% | 23.7M | 251 |
| 2016 | $4.69 | $6.10 | $4.26 | $6.09 | +28.7% | 15.1M | 252 |
| 2015 | $5.03 | $5.33 | $4.32 | $4.74 | -5.6% | 12.8M | 252 |
| 2014 | $5.07 | $5.51 | $4.72 | $5.02 | -1.1% | 16.5M | 252 |
| 2013 | $5.45 | $5.45 | $4.74 | $5.07 | n/a | 11.7M | 110 |
KIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.22 | -7.6% |
| August 2026 | $11.06 | +0.5% |
| July 2026 | $11.01 | -1.2% |
| June 2026 | $11.14 | +0.6% |
| May 2026 | $11.07 | +0.8% |
| April 2026 | $10.98 | +4.2% |
| March 2026 | $10.53 | -3.0% |
| February 2026 | $10.86 | -0.0% |
| January 2026 | $10.86 | +1.1% |
| December 2025 | $10.75 | -0.1% |
| November 2025 | $10.76 | -2.2% |
| October 2025 | $11.00 | -2.9% |
About the KIO data
Daily bars. 3,313 sessions from Jul 26, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KIM Kimco Realty Corp.
- KIM$L Kimco Realty Corporation Class L Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share
- KIM$M Kimco Realty Corporation Class M Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share
- KIM$N Kimco Realty Corporation Depositary Shares, each representing 1/1,000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock
- KKR KKR & Co. Inc.
- KKR$D KKR & Co. Inc. 6.25% Series D Mandatory Convertible Preferred Stock
- KKRS KKR & Co. Inc.
- KKRT KKR & Co. Inc.
Common questions
KIO share price history
