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, 2016 9.260 9.424 9.251 9.379 1,013,898 +0.43(+4.84%)
Nov 29, 2016 8.908 9.089 8.823 8.947 1,056,040 -0.18(-1.93%)
Nov 28, 2016 9.436 9.442 9.103 9.123 848,707 -0.26(-2.79%)
Nov 25, 2016 9.403 9.465 9.356 9.384 118,721 -0.01(-0.10%)
Nov 23, 2016 9.394 9.394 9.394 0 -0.18(-1.84%)
Nov 22, 2016 9.560 9.650 9.460 9.570 742,771 +0.02(+0.25%)
Nov 21, 2016 9.517 9.574 9.299 9.546 782,243 +0.28(+2.98%)
Nov 18, 2016 9.432 9.432 9.246 9.270 660,570 -0.09(-0.97%)
Nov 17, 2016 9.432 9.517 9.299 9.360 622,565 +0.02(+0.25%)
Nov 16, 2016 9.451 9.515 9.275 9.337 756,111 -0.21(-2.24%)
Nov 15, 2016 9.436 9.598 9.356 9.551 725,459 +0.24(+2.61%)
Nov 14, 2016 9.184 9.379 9.137 9.308 780,456 -0.00(-0.05%)
Nov 11, 2016 9.299 9.335 9.111 9.313 785,586 -0.02(-0.25%)
Nov 10, 2016 9.199 9.370 9.199 9.337 876,342 +0.16(+1.76%)
Nov 09, 2016 8.561 9.241 8.547 9.175 1,261,102 +0.50(+5.76%)
Nov 08, 2016 8.718 8.818 8.675 8.675 744,121 -0.06(-0.65%)
Nov 07, 2016 8.785 8.837 8.680 8.733 508,659 +0.07(+0.82%)
Nov 04, 2016 8.718 8.728 8.590 8.661 761,265 -0.09(-1.03%)
Nov 03, 2016 8.752 8.780 8.675 8.752 607,726 -0.02(-0.22%)
Nov 02, 2016 8.823 8.885 8.656 8.771 966,981 -0.14(-1.60%)
Nov 01, 2016 9.027 9.032 8.856 8.913 566,053 -0.05(-0.58%)
Oct 31, 2016 9.037 9.113 8.918 8.966 720,886 -0.12(-1.36%)
Oct 28, 2016 9.108 9.237 9.065 9.089 365,421 -0.06(-0.68%)
Oct 27, 2016 9.341 9.375 9.132 9.151 735,406 -0.15(-1.59%)
Oct 26, 2016 9.065 9.322 9.065 9.299 708,732 +0.10(+1.03%)
Oct 25, 2016 9.279 9.351 9.189 9.203 611,815 -0.14(-1.48%)
Oct 24, 2016 9.413 9.479 9.275 9.341 696,846 -0.04(-0.41%)
Oct 21, 2016 9.299 9.379 9.294 9.379 324,178 +0.04(+0.41%)
Oct 20, 2016 9.279 9.394 9.261 9.341 325,850 -0.01(-0.10%)
Oct 19, 2016 9.299 9.441 9.227 9.351 609,145 +0.14(+1.55%)
Oct 18, 2016 9.365 9.365 9.194 9.208 532,684 -0.03(-0.31%)
Oct 17, 2016 9.251 9.327 9.189 9.237 634,119 -0.01(-0.10%)
Oct 14, 2016 9.213 9.441 9.161 9.246 906,645 +0.11(+1.25%)
Oct 13, 2016 9.037 9.180 9.004 9.132 475,662 +0.02(+0.21%)
Oct 12, 2016 9.165 9.189 9.070 9.113 517,628 -0.04(-0.47%)
Oct 11, 2016 9.265 9.303 9.137 9.156 497,146 -0.16(-1.69%)
Oct 10, 2016 9.260 9.365 9.252 9.313 678,614 +0.12(+1.35%)
Oct 07, 2016 9.284 9.313 9.103 9.189 591,547 -0.08(-0.82%)
Oct 06, 2016 9.479 9.494 9.246 9.265 671,545 -0.15(-1.62%)
Oct 05, 2016 9.474 9.513 9.341 9.417 865,927 +0.00(+0.00%)
Oct 04, 2016 9.353 9.515 9.302 9.417 902,407 +0.03(+0.30%)
Oct 03, 2016 9.584 9.602 9.334 9.390 884,113 -0.16(-1.65%)
Sep 30, 2016 9.371 9.566 9.362 9.547 925,317 +0.18(+1.88%)
Sep 29, 2016 9.325 9.454 9.232 9.371 1,065,177 +0.17(+1.81%)
Sep 28, 2016 9.107 9.246 8.885 9.205 845,805 +0.19(+2.05%)
Sep 27, 2016 9.019 9.140 8.982 9.019 542,811 -0.09(-0.97%)
Sep 26, 2016 9.306 9.367 9.052 9.107 618,777 -0.13(-1.45%)
Sep 23, 2016 9.528 9.575 9.221 9.242 624,618 -0.27(-2.87%)
Sep 22, 2016 9.436 9.533 9.353 9.515 645,093 +0.23(+2.44%)
Sep 21, 2016 9.075 9.329 9.075 9.288 546,993 +0.26(+2.87%)
Sep 20, 2016 8.964 9.144 8.964 9.029 487,641 +0.00(+0.00%)
Sep 19, 2016 9.112 9.253 8.959 9.029 988,605 +0.00(+0.05%)
Sep 16, 2016 8.848 9.024 8.830 9.024 430,389 +0.12(+1.40%)
Sep 15, 2016 8.816 8.959 8.793 8.899 980,679 +0.14(+1.58%)
Sep 14, 2016 8.746 8.964 8.723 8.760 948,147 -0.05(-0.58%)
Sep 13, 2016 9.061 9.130 8.765 8.811 984,960 -0.28(-3.10%)
Sep 12, 2016 9.080 9.163 9.047 9.093 1,114,337 -0.14(-1.50%)
Sep 09, 2016 9.584 9.603 9.191 9.232 1,083,056 -0.46(-4.77%)
Sep 08, 2016 9.561 9.788 9.478 9.695 1,553,119 +0.28(+2.95%)
Sep 07, 2016 9.274 9.417 9.261 9.417 727,874 +0.19(+2.06%)
Sep 06, 2016 9.218 9.302 9.191 9.228 619,248 +0.05(+0.55%)
Sep 02, 2016 9.158 9.177 9.177 9.177 924,861 +0.12(+1.33%)
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.