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, 2006 8.973 9.010 8.698 8.808 508,922 -0.06(-0.63%)
Nov 29, 2006 8.541 8.881 8.527 8.864 592,317 +0.33(+3.81%)
Nov 28, 2006 8.404 8.564 8.398 8.538 316,116 +0.10(+1.23%)
Nov 27, 2006 8.670 8.684 8.381 8.435 513,199 -0.21(-2.43%)
Nov 24, 2006 8.701 8.726 8.631 8.645 142,555 -0.08(-0.87%)
Nov 22, 2006 8.597 8.721 8.558 8.721 332,510 +0.12(+1.44%)
Nov 21, 2006 8.586 8.656 8.561 8.597 430,873 +0.04(+0.46%)
Nov 20, 2006 8.712 8.712 8.477 8.558 569,152 +0.11(+1.33%)
Nov 17, 2006 8.376 8.474 8.348 8.446 668,584 +0.20(+2.42%)
Nov 16, 2006 8.221 8.303 8.216 8.247 302,930 +0.01(+0.17%)
Nov 15, 2006 8.171 8.286 8.143 8.233 284,397 +0.09(+1.10%)
Nov 14, 2006 8.084 8.151 8.056 8.143 329,302 +0.06(+0.69%)
Nov 13, 2006 8.067 8.140 8.050 8.087 278,339 -0.00(-0.03%)
Nov 10, 2006 8.151 8.151 8.070 8.089 192,449 -0.05(-0.59%)
Nov 09, 2006 8.160 8.179 8.115 8.137 249,828 -0.00(-0.03%)
Nov 08, 2006 8.162 8.199 8.067 8.140 378,484 +0.00(+0.00%)
Nov 07, 2006 8.221 8.249 8.081 8.140 209,912 -0.03(-0.41%)
Nov 06, 2006 8.061 8.230 8.003 8.174 372,782 +0.15(+1.92%)
Nov 03, 2006 7.871 8.031 7.871 8.019 229,157 +0.10(+1.20%)
Nov 02, 2006 7.927 7.988 7.873 7.924 556,322 +0.02(+0.25%)
Nov 01, 2006 8.120 8.120 7.831 7.904 432,655 -0.20(-2.49%)
Oct 31, 2006 7.997 8.106 7.969 8.106 194,231 +0.10(+1.30%)
Oct 30, 2006 8.081 8.081 7.997 8.003 372,425 -0.03(-0.35%)
Oct 27, 2006 8.056 8.098 8.031 8.031 208,843 -0.01(-0.07%)
Oct 26, 2006 8.036 8.112 8.022 8.036 245,907 -0.00(-0.03%)
Oct 25, 2006 8.005 8.112 8.005 8.039 217,396 +0.01(+0.14%)
Oct 24, 2006 7.955 8.053 7.946 8.028 224,524 +0.10(+1.27%)
Oct 23, 2006 7.983 8.005 7.924 7.927 208,130 -0.02(-0.21%)
Oct 20, 2006 8.019 8.042 7.930 7.944 338,568 -0.03(-0.42%)
Oct 19, 2006 8.025 8.075 7.927 7.977 373,494 -0.06(-0.70%)
Oct 18, 2006 8.025 8.089 7.991 8.033 288,674 +0.02(+0.28%)
Oct 17, 2006 7.938 8.025 7.924 8.011 423,389 +0.08(+0.95%)
Oct 16, 2006 7.899 7.983 7.848 7.935 297,227 +0.07(+0.93%)
Oct 13, 2006 7.800 7.890 7.800 7.862 268,360 +0.01(+0.11%)
Oct 12, 2006 7.862 7.941 7.812 7.854 340,350 +0.01(+0.07%)
Oct 11, 2006 7.837 7.893 7.815 7.848 251,966 -0.02(-0.21%)
Oct 10, 2006 7.859 7.902 7.817 7.865 299,009 -0.01(-0.11%)
Oct 09, 2006 7.820 7.901 7.806 7.873 239,492 +0.00(+0.00%)
Oct 06, 2006 7.786 7.882 7.742 7.873 260,163 +0.09(+1.12%)
Oct 05, 2006 7.657 7.786 7.657 7.786 238,780 +0.14(+1.80%)
Oct 04, 2006 7.632 7.669 7.624 7.649 383,830 +0.03(+0.44%)
Oct 03, 2006 7.767 7.789 7.568 7.615 404,144 -0.16(-2.06%)
Oct 02, 2006 7.713 7.786 7.663 7.775 260,519 -0.04(-0.47%)
Sep 29, 2006 7.800 7.834 7.772 7.812 325,738 +0.03(+0.40%)
Sep 28, 2006 7.758 7.829 7.730 7.781 425,527 +0.03(+0.33%)
Sep 27, 2006 7.733 7.812 7.691 7.756 371,000 +0.05(+0.66%)
Sep 26, 2006 7.671 7.705 7.621 7.705 307,563 +0.03(+0.44%)
Sep 25, 2006 7.556 7.688 7.531 7.671 488,964 +0.14(+1.82%)
Sep 22, 2006 7.568 7.598 7.509 7.534 263,727 -0.04(-0.59%)
Sep 21, 2006 7.629 7.646 7.526 7.579 384,899 -0.04(-0.55%)
Sep 20, 2006 7.593 7.649 7.579 7.621 361,377 +0.01(+0.18%)
Sep 19, 2006 7.719 7.744 7.596 7.607 302,217 -0.11(-1.42%)
Sep 18, 2006 7.652 7.739 7.643 7.716 261,945 +0.04(+0.51%)
Sep 15, 2006 7.680 7.733 7.632 7.677 338,212 -0.02(-0.22%)
Sep 14, 2006 7.713 7.730 7.663 7.694 342,132 +0.01(+0.07%)
Sep 13, 2006 7.660 7.758 7.646 7.688 379,197 +0.02(+0.22%)
Sep 12, 2006 7.677 7.736 7.635 7.671 356,031 -0.00(-0.04%)
Sep 11, 2006 7.744 7.761 7.635 7.674 487,182 -0.11(-1.37%)
Sep 08, 2006 7.733 7.792 7.725 7.781 265,509 +0.04(+0.58%)
Sep 07, 2006 7.764 7.803 7.725 7.736 339,637 -0.05(-0.65%)
Sep 06, 2006 7.800 7.815 7.722 7.786 425,883 -0.04(-0.57%)
Sep 05, 2006 7.848 7.848 7.753 7.831 257,668 -0.04(-0.57%)
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.