Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 6.928 6.931 6.737 6.827 1,008,222 -0.13(-1.90%)
Nov 29, 2005 7.152 7.211 6.959 6.959 506,784 -0.18(-2.48%)
Nov 28, 2005 7.088 7.172 7.029 7.135 344,983 +0.01(+0.08%)
Nov 25, 2005 7.043 7.155 7.029 7.130 160,018 +0.05(+0.75%)
Nov 23, 2005 7.189 7.189 7.043 7.077 388,819 -0.05(-0.71%)
Nov 22, 2005 7.020 7.206 6.947 7.127 686,760 +0.07(+0.99%)
Nov 21, 2005 7.043 7.079 6.933 7.057 436,931 +0.04(+0.64%)
Nov 18, 2005 7.012 7.119 6.959 7.012 588,753 +0.03(+0.36%)
Nov 17, 2005 6.917 7.012 6.880 6.987 457,602 +0.07(+1.01%)
Nov 16, 2005 7.001 7.001 6.774 6.917 567,726 -0.03(-0.44%)
Nov 15, 2005 6.978 7.012 6.911 6.947 359,595 -0.03(-0.44%)
Nov 14, 2005 7.057 7.107 6.931 6.978 346,409 -0.11(-1.51%)
Nov 11, 2005 6.945 7.104 6.936 7.085 522,108 +0.19(+2.73%)
Nov 10, 2005 7.077 7.077 6.827 6.897 930,529 -0.18(-2.54%)
Nov 09, 2005 7.169 7.178 7.077 7.077 373,851 -0.02(-0.32%)
Nov 08, 2005 7.276 7.276 7.093 7.099 462,235 -0.17(-2.32%)
Nov 07, 2005 7.267 7.295 7.239 7.267 249,828 +0.03(+0.39%)
Nov 04, 2005 7.295 7.323 7.239 7.239 357,101 -0.03(-0.46%)
Nov 03, 2005 7.352 7.352 7.267 7.273 440,852 -0.04(-0.54%)
Nov 02, 2005 7.295 7.352 7.270 7.312 369,218 +0.04(+0.62%)
Nov 01, 2005 7.326 7.352 7.267 7.267 543,135 -0.00(-0.04%)
Oct 31, 2005 7.141 7.399 7.130 7.270 543,848 +0.13(+1.81%)
Oct 28, 2005 7.127 7.155 7.091 7.141 192,449 +0.05(+0.71%)
Oct 27, 2005 7.180 7.180 7.077 7.091 413,053 -0.05(-0.67%)
Oct 26, 2005 7.211 7.259 7.113 7.138 689,967 -0.10(-1.40%)
Oct 25, 2005 7.295 7.295 7.161 7.239 680,345 -0.05(-0.69%)
Oct 24, 2005 7.352 7.357 7.270 7.290 402,362 -0.04(-0.50%)
Oct 21, 2005 7.315 7.332 7.270 7.326 412,697 -0.01(-0.08%)
Oct 20, 2005 7.338 7.360 7.211 7.332 609,780 +0.01(+0.15%)
Oct 19, 2005 7.309 7.366 7.295 7.321 400,223 -0.01(-0.08%)
Oct 18, 2005 7.436 7.453 7.295 7.326 276,200 -0.14(-1.92%)
Oct 17, 2005 7.352 7.469 7.323 7.469 428,022 +0.16(+2.19%)
Oct 14, 2005 7.368 7.368 7.203 7.309 575,923 -0.04(-0.53%)
Oct 13, 2005 7.478 7.492 7.256 7.349 576,992 -0.09(-1.17%)
Oct 12, 2005 7.562 7.579 7.436 7.436 5,568,922 -0.21(-2.79%)
Oct 11, 2005 7.772 7.829 7.646 7.649 291,169 -0.07(-0.87%)
Oct 10, 2005 7.601 7.786 7.582 7.716 144,337 +0.08(+1.10%)
Oct 07, 2005 7.632 7.632 7.573 7.632 186,034 +0.07(+0.93%)
Oct 06, 2005 7.674 7.674 7.514 7.562 321,462 -0.06(-0.74%)
Oct 05, 2005 7.702 7.750 7.607 7.618 230,226 -0.10(-1.27%)
Oct 04, 2005 7.815 7.823 7.691 7.716 191,380 -0.07(-0.94%)
Oct 03, 2005 7.800 7.865 7.739 7.789 196,726 -0.08(-1.07%)
Sep 30, 2005 7.857 7.963 7.834 7.873 459,384 -0.00(-0.04%)
Sep 29, 2005 7.885 7.885 7.815 7.876 296,515 +0.04(+0.47%)
Sep 28, 2005 7.859 7.980 7.750 7.840 423,745 -0.04(-0.50%)
Sep 27, 2005 7.691 7.882 7.621 7.879 328,946 +0.16(+2.07%)
Sep 26, 2005 7.573 7.730 7.506 7.719 321,462 +0.14(+1.89%)
Sep 23, 2005 7.576 7.775 7.548 7.576 265,509 -0.17(-2.21%)
Sep 22, 2005 7.899 7.899 7.747 7.747 264,083 -0.14(-1.74%)
Sep 21, 2005 7.924 7.927 7.865 7.885 313,265 -0.01(-0.07%)
Sep 20, 2005 7.871 7.924 7.857 7.890 233,077 -0.01(-0.18%)
Sep 19, 2005 7.800 7.932 7.781 7.904 270,498 +0.17(+2.14%)
Sep 16, 2005 7.688 7.770 7.674 7.739 113,331 +0.05(+0.66%)
Sep 15, 2005 7.716 7.756 7.666 7.688 276,557 +0.04(+0.55%)
Sep 14, 2005 7.618 7.652 7.576 7.646 280,833 +0.03(+0.37%)
Sep 13, 2005 7.674 7.761 7.618 7.618 318,967 -0.12(-1.52%)
Sep 12, 2005 7.927 7.927 7.705 7.736 386,324 -0.20(-2.58%)
Sep 09, 2005 7.913 7.960 7.882 7.941 181,757 +0.03(+0.35%)
Sep 08, 2005 7.817 7.921 7.789 7.913 348,191 +0.08(+1.08%)
Sep 07, 2005 7.803 7.851 7.800 7.829 212,763 -0.03(-0.36%)
Sep 06, 2005 7.800 7.857 7.716 7.857 480,411 +0.03(+0.36%)
Sep 02, 2005 7.815 7.913 7.809 7.829 261,232 +0.04(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.