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, 2017 7.682 8.041 7.666 8.039 2,356,299 +0.37(+4.86%)
Nov 29, 2017 7.661 7.729 7.543 7.666 2,198,196 +0.01(+0.14%)
Nov 28, 2017 7.713 7.808 7.624 7.656 2,667,946 -0.09(-1.15%)
Nov 27, 2017 7.871 7.876 7.734 7.745 1,993,588 -0.13(-1.60%)
Nov 24, 2017 7.902 7.923 7.839 7.871 271,394 +0.04(+0.47%)
Nov 22, 2017 7.850 7.902 7.797 7.834 1,755,057 -0.02(-0.20%)
Nov 21, 2017 7.934 7.970 7.755 7.850 1,795,675 -0.06(-0.73%)
Nov 20, 2017 7.803 7.918 7.703 7.907 1,889,355 +0.10(+1.28%)
Nov 17, 2017 7.755 7.839 7.734 7.808 1,243,811 +0.07(+0.95%)
Nov 16, 2017 7.818 7.889 7.705 7.734 1,636,248 -0.06(-0.74%)
Nov 15, 2017 7.656 7.855 7.608 7.792 1,880,417 +0.08(+1.02%)
Nov 14, 2017 7.855 7.871 7.705 7.713 2,144,794 -0.18(-2.33%)
Nov 13, 2017 8.128 8.144 7.839 7.897 1,942,591 -0.22(-2.65%)
Nov 10, 2017 8.212 8.317 8.091 8.112 2,378,768 -0.10(-1.28%)
Nov 09, 2017 8.154 8.270 8.154 8.217 1,338,292 +0.02(+0.19%)
Nov 08, 2017 8.296 8.322 8.165 8.201 1,321,744 -0.13(-1.51%)
Nov 07, 2017 8.285 8.353 8.243 8.327 1,524,530 +0.05(+0.57%)
Nov 06, 2017 8.175 8.285 8.165 8.280 1,653,543 +0.14(+1.74%)
Nov 03, 2017 8.107 8.186 8.075 8.138 1,340,789 +0.05(+0.58%)
Nov 02, 2017 8.327 8.369 8.015 8.091 1,273,425 -0.23(-2.77%)
Nov 01, 2017 8.332 8.411 8.270 8.322 2,089,627 +0.06(+0.70%)
Oct 31, 2017 8.343 8.369 8.249 8.264 1,963,509 -0.09(-1.07%)
Oct 30, 2017 8.311 8.438 8.243 8.353 1,683,750 +0.06(+0.76%)
Oct 27, 2017 8.191 8.432 8.175 8.291 1,747,510 +0.13(+1.61%)
Oct 26, 2017 8.081 8.311 8.033 8.159 1,572,192 +0.10(+1.24%)
Oct 25, 2017 8.291 8.364 8.039 8.060 2,355,163 -0.29(-3.46%)
Oct 24, 2017 8.558 8.563 8.317 8.348 2,871,697 -0.15(-1.79%)
Oct 23, 2017 8.626 8.684 8.469 8.500 1,011,576 -0.11(-1.28%)
Oct 20, 2017 8.768 8.768 8.569 8.611 1,232,035 -0.12(-1.32%)
Oct 19, 2017 8.768 8.852 8.682 8.726 1,198,420 -0.09(-1.07%)
Oct 18, 2017 9.020 9.046 8.789 8.820 1,069,857 -0.15(-1.70%)
Oct 17, 2017 9.093 9.109 8.946 8.973 687,080 -0.13(-1.44%)
Oct 16, 2017 9.245 9.256 9.104 9.104 579,771 -0.08(-0.86%)
Oct 13, 2017 9.324 9.324 9.167 9.183 992,528 -0.03(-0.28%)
Oct 12, 2017 9.235 9.287 9.183 9.209 819,302 -0.09(-0.96%)
Oct 11, 2017 9.261 9.335 9.261 9.298 628,273 +0.05(+0.51%)
Oct 10, 2017 9.282 9.371 9.245 9.251 639,132 +0.01(+0.11%)
Oct 09, 2017 9.361 9.408 9.230 9.240 600,574 -0.10(-1.12%)
Oct 06, 2017 9.350 9.398 9.324 9.345 533,430 -0.08(-0.89%)
Oct 05, 2017 9.350 9.450 9.333 9.429 682,760 +0.11(+1.18%)
Oct 04, 2017 9.329 9.375 9.299 9.319 601,969 -0.02(-0.22%)
Oct 03, 2017 9.324 9.375 9.315 9.339 485,415 -0.03(-0.27%)
Oct 02, 2017 9.247 9.365 9.181 9.365 643,424 +0.07(+0.72%)
Sep 29, 2017 9.268 9.396 9.242 9.298 530,983 +0.04(+0.44%)
Sep 28, 2017 9.345 9.345 9.227 9.258 508,894 -0.06(-0.60%)
Sep 27, 2017 9.350 9.350 9.194 9.314 758,252 +0.02(+0.17%)
Sep 26, 2017 9.278 9.329 9.201 9.298 546,932 +0.02(+0.17%)
Sep 25, 2017 9.099 9.304 9.078 9.283 473,452 +0.23(+2.49%)
Sep 22, 2017 9.032 9.116 9.032 9.058 384,231 +0.01(+0.11%)
Sep 21, 2017 9.196 9.196 9.022 9.048 353,720 -0.12(-1.34%)
Sep 20, 2017 9.232 9.252 9.119 9.171 753,136 -0.02(-0.22%)
Sep 19, 2017 9.206 9.232 9.124 9.191 534,736 +0.03(+0.28%)
Sep 18, 2017 9.186 9.227 9.145 9.165 352,489 -0.02(-0.22%)
Sep 15, 2017 9.247 9.263 9.186 9.186 486,086 -0.06(-0.66%)
Sep 14, 2017 9.155 9.258 9.155 9.247 493,892 +0.12(+1.29%)
Sep 13, 2017 9.078 9.160 9.078 9.130 270,794 +0.05(+0.56%)
Sep 12, 2017 9.089 9.130 9.056 9.078 325,380 +0.03(+0.34%)
Sep 11, 2017 9.058 9.094 9.027 9.048 399,795 +0.04(+0.40%)
Sep 08, 2017 9.084 9.145 8.997 9.012 361,251 -0.12(-1.34%)
Sep 07, 2017 9.104 9.171 9.089 9.135 320,641 +0.03(+0.28%)
Sep 06, 2017 9.119 9.150 9.084 9.109 527,571 +0.01(+0.11%)
Sep 05, 2017 9.227 9.250 9.094 9.099 302,931 -0.07(-0.78%)
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.