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 29, 2019 8.033 8.113 7.988 8.033 603,381 -0.02(-0.24%)
Nov 27, 2019 8.058 8.090 7.905 8.052 1,943,100 +0.00(+0.00%)
Nov 26, 2019 8.122 8.186 8.033 8.052 2,103,068 -0.08(-1.02%)
Nov 25, 2019 8.046 8.167 8.046 8.135 1,413,343 +0.06(+0.71%)
Nov 22, 2019 8.065 8.129 7.988 8.078 1,068,025 +0.03(+0.40%)
Nov 21, 2019 7.924 8.046 7.854 8.046 1,569,318 +0.15(+1.95%)
Nov 20, 2019 7.898 7.911 7.815 7.892 2,750,143 +0.00(+0.00%)
Nov 19, 2019 8.006 8.101 7.879 7.892 2,050,929 -0.17(-2.12%)
Nov 18, 2019 8.101 8.152 8.006 8.063 1,947,415 -0.04(-0.55%)
Nov 15, 2019 8.050 8.145 7.981 8.107 1,459,716 +0.10(+1.19%)
Nov 14, 2019 8.101 8.126 7.981 8.012 1,957,565 -0.08(-1.02%)
Nov 13, 2019 8.133 8.171 8.038 8.095 1,448,784 -0.05(-0.62%)
Nov 12, 2019 8.152 8.203 8.082 8.145 1,198,376 +0.01(+0.08%)
Nov 11, 2019 8.196 8.247 8.139 8.139 1,147,847 -0.11(-1.31%)
Nov 08, 2019 8.139 8.298 8.104 8.247 1,397,403 -0.02(-0.23%)
Nov 07, 2019 8.450 8.488 8.222 8.266 1,703,929 -0.16(-1.88%)
Nov 06, 2019 8.507 8.539 8.351 8.424 1,027,676 -0.08(-0.89%)
Nov 05, 2019 8.672 8.678 8.437 8.500 1,164,937 -0.13(-1.47%)
Nov 04, 2019 8.589 8.653 8.529 8.627 1,278,221 +0.11(+1.34%)
Nov 01, 2019 8.386 8.539 8.361 8.513 1,258,262 +0.18(+2.13%)
Oct 31, 2019 8.367 8.393 8.272 8.336 825,334 -0.06(-0.68%)
Oct 30, 2019 8.329 8.393 8.282 8.393 1,370,496 +0.08(+0.91%)
Oct 29, 2019 8.304 8.418 8.279 8.317 1,076,672 -0.04(-0.46%)
Oct 28, 2019 8.475 8.519 8.348 8.355 1,086,298 -0.09(-1.05%)
Oct 25, 2019 8.424 8.475 8.380 8.443 1,029,358 -0.03(-0.30%)
Oct 24, 2019 8.526 8.526 8.399 8.469 908,181 +0.03(+0.38%)
Oct 23, 2019 8.481 8.513 8.424 8.437 780,979 -0.01(-0.15%)
Oct 22, 2019 8.513 8.580 8.431 8.450 1,389,180 +0.01(+0.15%)
Oct 21, 2019 8.450 8.494 8.412 8.437 599,672 -0.01(-0.15%)
Oct 18, 2019 8.374 8.487 8.356 8.450 786,489 +0.09(+1.05%)
Oct 17, 2019 8.418 8.431 8.343 8.362 636,633 -0.03(-0.30%)
Oct 16, 2019 8.418 8.450 8.362 8.387 804,530 -0.01(-0.15%)
Oct 15, 2019 8.399 8.490 8.343 8.399 733,094 +0.04(+0.45%)
Oct 14, 2019 8.343 8.406 8.307 8.362 947,926 -0.03(-0.37%)
Oct 11, 2019 8.494 8.538 8.393 8.393 1,110,413 -0.02(-0.22%)
Oct 10, 2019 8.412 8.468 8.381 8.412 814,328 -0.01(-0.07%)
Oct 09, 2019 8.538 8.563 8.418 8.418 1,091,377 -0.03(-0.30%)
Oct 08, 2019 8.531 8.557 8.412 8.443 2,025,407 -0.15(-1.75%)
Oct 07, 2019 8.714 8.726 8.588 8.594 1,229,397 -0.15(-1.72%)
Oct 04, 2019 8.770 8.830 8.695 8.745 1,273,887 -0.01(-0.14%)
Oct 03, 2019 8.657 8.808 8.594 8.758 1,149,402 +0.05(+0.58%)
Oct 02, 2019 8.921 8.933 8.707 8.707 1,344,827 -0.23(-2.53%)
Oct 01, 2019 9.078 9.128 8.933 8.933 429,236 -0.15(-1.66%)
Sep 30, 2019 9.084 9.091 9.029 9.084 593,776 -0.01(-0.07%)
Sep 27, 2019 9.009 9.109 9.000 9.091 483,259 +0.04(+0.49%)
Sep 26, 2019 9.065 9.068 8.977 9.047 782,432 -0.04(-0.48%)
Sep 25, 2019 9.122 9.157 9.034 9.091 675,329 -0.08(-0.82%)
Sep 24, 2019 9.361 9.386 9.135 9.166 1,049,850 -0.19(-2.01%)
Sep 23, 2019 9.386 9.386 9.298 9.354 636,385 -0.01(-0.13%)
Sep 20, 2019 9.348 9.405 9.307 9.367 1,051,199 +0.00(+0.00%)
Sep 19, 2019 9.373 9.436 9.322 9.367 713,870 +0.03(+0.27%)
Sep 18, 2019 9.392 9.436 9.298 9.342 629,986 -0.07(-0.73%)
Sep 17, 2019 9.405 9.453 9.299 9.411 639,863 +0.02(+0.20%)
Sep 16, 2019 9.473 9.536 9.317 9.392 998,307 +0.14(+1.48%)
Sep 13, 2019 9.168 9.305 9.168 9.255 622,711 +0.09(+0.95%)
Sep 12, 2019 9.137 9.199 9.130 9.168 487,897 -0.03(-0.34%)
Sep 11, 2019 9.342 9.342 9.175 9.199 807,201 -0.04(-0.40%)
Sep 10, 2019 9.199 9.249 9.138 9.236 751,032 +0.11(+1.16%)
Sep 09, 2019 9.000 9.149 8.975 9.130 535,318 +0.18(+2.02%)
Sep 06, 2019 8.968 8.993 8.875 8.950 601,211 -0.04(-0.42%)
Sep 05, 2019 8.956 9.099 8.950 8.987 559,158 +0.06(+0.70%)
Sep 04, 2019 8.875 8.981 8.860 8.925 434,503 +0.11(+1.20%)
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.