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 )

10.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2015 7.814 7.999 7.649 7.679 3,473,575 -0.15(-1.94%)
Nov 27, 2015 7.519 7.860 7.498 7.831 1,236,146 +0.23(+2.99%)
Nov 25, 2015 7.628 7.603 7.603 7.603 4,008,788 -0.08(-1.10%)
Nov 24, 2015 7.649 7.835 7.612 7.687 3,293,013 +0.10(+1.28%)
Nov 23, 2015 7.624 7.957 7.502 7.590 3,333,127 -0.10(-1.26%)
Nov 20, 2015 7.906 7.944 7.548 7.687 3,075,499 -0.15(-1.88%)
Nov 19, 2015 8.007 8.062 7.746 7.835 3,594,930 -0.22(-2.77%)
Nov 18, 2015 8.378 8.500 7.965 8.058 3,645,991 -0.22(-2.65%)
Nov 17, 2015 8.871 9.023 8.184 8.277 3,456,451 -0.63(-7.09%)
Nov 16, 2015 8.492 8.989 8.492 8.909 2,192,220 +0.47(+5.54%)
Nov 13, 2015 8.260 8.601 8.155 8.441 1,979,312 +0.14(+1.73%)
Nov 12, 2015 8.644 8.644 8.235 8.298 2,453,947 -0.44(-5.06%)
Nov 11, 2015 9.018 9.079 8.660 8.740 1,926,177 -0.28(-3.13%)
Nov 10, 2015 9.166 9.302 8.985 9.023 1,474,111 -0.24(-2.64%)
Nov 09, 2015 9.376 9.456 9.191 9.267 1,238,883 -0.17(-1.83%)
Nov 06, 2015 9.465 9.558 9.317 9.440 2,231,774 -0.16(-1.71%)
Nov 05, 2015 9.537 9.895 9.490 9.604 1,930,535 -0.03(-0.35%)
Nov 04, 2015 10.11 10.17 9.608 9.638 1,859,670 -0.49(-4.82%)
Nov 03, 2015 10.05 10.22 10.000 10.13 1,306,975 +0.11(+1.09%)
Nov 02, 2015 9.848 10.22 9.819 10.02 1,080,205 +0.05(+0.55%)
Oct 30, 2015 9.579 10.07 9.444 9.962 1,240,839 +0.36(+3.77%)
Oct 29, 2015 9.398 9.735 9.376 9.600 1,830,968 +0.23(+2.47%)
Oct 28, 2015 9.086 9.604 8.900 9.368 1,464,900 +0.31(+3.39%)
Oct 27, 2015 9.313 9.406 8.787 9.061 2,206,350 -0.46(-4.82%)
Oct 26, 2015 9.827 9.903 9.402 9.520 1,905,010 -0.43(-4.32%)
Oct 23, 2015 9.945 10.07 9.793 9.949 1,238,123 -0.03(-0.34%)
Oct 22, 2015 9.941 10.28 9.819 9.983 2,231,071 +0.02(+0.21%)
Oct 21, 2015 10.12 10.30 9.928 9.962 1,198,168 -0.17(-1.70%)
Oct 20, 2015 10.02 10.35 9.955 10.13 1,507,837 +0.08(+0.75%)
Oct 19, 2015 10.24 10.37 9.722 10.06 2,544,260 -0.27(-2.65%)
Oct 16, 2015 10.46 10.49 10.19 10.33 1,605,068 -0.04(-0.41%)
Oct 15, 2015 10.45 10.50 10.18 10.37 1,649,194 -0.12(-1.16%)
Oct 14, 2015 10.39 10.58 10.24 10.50 1,224,669 +0.05(+0.48%)
Oct 13, 2015 10.56 10.85 10.43 10.45 982,433 -0.24(-2.25%)
Oct 12, 2015 11.12 11.12 10.55 10.69 1,744,067 -0.56(-4.95%)
Oct 09, 2015 10.96 11.34 10.71 11.24 1,837,644 +0.36(+3.29%)
Oct 08, 2015 10.53 11.05 10.43 10.88 1,358,719 +0.33(+3.11%)
Oct 07, 2015 10.41 10.74 10.21 10.56 1,793,300 +0.25(+2.41%)
Oct 06, 2015 10.01 10.63 9.941 10.31 2,148,118 +0.33(+3.34%)
Oct 05, 2015 9.899 10.19 9.899 9.975 1,838,807 +0.12(+1.20%)
Oct 02, 2015 9.284 9.979 9.284 9.857 1,779,300 +0.13(+1.39%)
Oct 01, 2015 9.591 9.913 9.419 9.722 1,362,641 +0.23(+2.48%)
Sep 30, 2015 9.192 9.544 9.131 9.487 2,559,379 +0.42(+4.60%)
Sep 29, 2015 9.659 9.847 9.041 9.070 2,397,733 -0.56(-5.82%)
Sep 28, 2015 10.35 10.36 9.495 9.630 1,899,341 -0.79(-7.54%)
Sep 25, 2015 10.60 10.79 10.23 10.42 979,728 -0.13(-1.28%)
Sep 24, 2015 10.70 10.70 10.20 10.55 2,184,601 -0.26(-2.39%)
Sep 23, 2015 11.17 11.23 10.74 10.81 799,745 -0.38(-3.37%)
Sep 22, 2015 11.19 11.29 11.09 11.19 672,687 -0.13(-1.16%)
Sep 21, 2015 11.29 11.37 11.15 11.32 709,727 +0.07(+0.58%)
Sep 18, 2015 11.23 11.28 11.07 11.25 722,577 -0.09(-0.79%)
Sep 17, 2015 11.23 11.55 11.12 11.34 845,015 +0.04(+0.33%)
Sep 16, 2015 10.76 11.31 10.75 11.30 1,346,766 +0.60(+5.62%)
Sep 15, 2015 10.54 10.78 10.50 10.70 787,628 +0.15(+1.40%)
Sep 14, 2015 10.85 10.94 10.49 10.56 1,127,423 -0.39(-3.55%)
Sep 11, 2015 11.19 11.19 10.89 10.94 841,819 -0.34(-3.04%)
Sep 10, 2015 11.41 11.44 11.28 11.29 744,572 -0.16(-1.40%)
Sep 09, 2015 11.69 11.78 11.41 11.45 827,787 -0.27(-2.34%)
Sep 08, 2015 11.79 11.90 11.63 11.72 671,455 -0.08(-0.66%)
Sep 04, 2015 11.70 11.80 11.80 11.80 414,389 +0.04(+0.31%)
Sep 03, 2015 11.87 11.99 11.74 11.76 561,588 -0.08(-0.66%)
Sep 02, 2015 11.88 11.93 11.58 11.84 820,376 +0.06(+0.52%)
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.