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 )

10.14 +0.10 (+1.00%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 6, 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 (%)
Feb 27, 2009 4.663 5.051 4.506 4.860 0 +0.01(+0.12%)
Feb 26, 2009 5.107 5.115 4.790 4.854 377,710 -0.14(-2.81%)
Feb 25, 2009 4.638 5.255 4.408 4.995 661,820 +0.27(+5.64%)
Feb 24, 2009 4.349 4.745 4.212 4.728 618,543 +0.34(+7.81%)
Feb 23, 2009 4.868 4.868 4.265 4.386 890,621 -0.25(-5.39%)
Feb 20, 2009 4.902 4.911 4.630 4.635 832,587 -0.18(-3.73%)
Feb 19, 2009 5.303 5.303 4.812 4.815 786,071 -0.21(-4.13%)
Feb 18, 2009 5.247 5.255 5.006 5.023 452,042 -0.23(-4.33%)
Feb 17, 2009 5.365 5.390 4.969 5.250 836,179 -0.22(-4.05%)
Feb 13, 2009 5.567 5.640 5.427 5.472 510,012 -0.10(-1.71%)
Feb 12, 2009 5.432 5.780 5.368 5.567 854,608 +0.01(+0.15%)
Feb 11, 2009 5.500 5.629 5.387 5.559 872,217 +0.01(+0.20%)
Feb 10, 2009 5.382 5.805 5.093 5.547 837,131 +0.15(+2.70%)
Feb 09, 2009 5.303 5.581 5.132 5.401 661,506 +0.27(+5.19%)
Feb 06, 2009 5.205 5.598 5.135 5.135 942,457 +0.01(+0.22%)
Feb 05, 2009 5.059 5.140 4.992 5.124 1,045,532 +0.16(+3.16%)
Feb 04, 2009 4.885 5.163 4.857 4.966 1,279,843 +0.13(+2.61%)
Feb 03, 2009 4.936 5.051 4.770 4.840 521,624 +0.04(+0.76%)
Feb 02, 2009 4.922 4.975 4.649 4.804 883,468 -0.18(-3.60%)
Jan 30, 2009 4.798 5.096 4.793 4.983 0 -0.01(-0.17%)
Jan 29, 2009 4.961 5.104 4.891 4.992 490,240 -0.07(-1.44%)
Jan 28, 2009 5.068 5.270 4.966 5.065 711,946 +0.18(+3.68%)
Jan 27, 2009 4.605 4.952 4.433 4.885 1,156,290 +0.23(+5.01%)
Jan 26, 2009 4.316 4.818 4.310 4.652 1,025,945 +0.31(+7.11%)
Jan 23, 2009 4.419 4.419 4.296 4.344 928,127 -0.11(-2.46%)
Jan 22, 2009 4.273 4.624 4.273 4.453 583,093 +0.17(+3.93%)
Jan 21, 2009 4.377 4.473 4.265 4.285 1,178,590 -0.10(-2.18%)
Jan 20, 2009 4.795 4.826 4.363 4.380 557,409 -0.38(-7.91%)
Jan 16, 2009 4.787 4.818 4.658 4.756 576,208 -0.02(-0.41%)
Jan 15, 2009 4.638 4.840 4.590 4.776 537,080 +0.08(+1.61%)
Jan 14, 2009 4.489 4.714 4.285 4.700 767,923 +0.22(+5.02%)
Jan 13, 2009 4.714 4.826 4.447 4.475 678,819 -0.26(-5.57%)
Jan 12, 2009 4.818 4.997 4.711 4.739 861,650 -0.15(-3.04%)
Jan 09, 2009 4.882 4.961 4.832 4.888 545,641 +0.04(+0.75%)
Jan 08, 2009 4.728 4.972 4.649 4.851 841,029 -0.01(-0.12%)
Jan 07, 2009 4.981 4.981 4.742 4.857 1,157,898 -0.09(-1.87%)
Jan 06, 2009 4.764 4.986 4.677 4.950 895,300 +0.29(+6.33%)
Jan 05, 2009 4.492 4.663 4.467 4.655 680,893 +0.20(+4.41%)
Jan 02, 2009 4.433 4.557 4.282 4.459 0 -0.12(-2.52%)
Jan 01, 2009 4.175 4.574 4.071 4.574 0 +0.00(+0.00%)
Dec 31, 2008 4.175 4.574 4.071 4.574 923,729 +0.38(+8.96%)
Dec 30, 2008 4.080 4.265 3.928 4.198 2,218,591 +0.01(+0.20%)
Dec 29, 2008 4.139 4.262 4.083 4.189 1,273,289 +0.05(+1.22%)
Dec 26, 2008 4.108 4.265 4.052 4.139 789,873 +0.10(+2.36%)
Dec 24, 2008 4.113 4.186 3.942 4.043 581,575 -0.07(-1.71%)
Dec 23, 2008 4.077 4.150 3.984 4.113 1,338,729 -0.02(-0.41%)
Dec 22, 2008 3.979 4.316 3.979 4.130 1,449,281 +0.10(+2.51%)
Dec 19, 2008 4.066 4.125 3.878 4.029 1,061,616 +0.10(+2.57%)
Dec 18, 2008 4.130 4.195 3.886 3.928 1,402,672 -0.11(-2.78%)
Dec 17, 2008 3.805 4.060 3.690 4.041 1,205,376 +0.24(+6.19%)
Dec 16, 2008 3.886 4.032 3.785 3.805 1,012,484 -0.15(-3.76%)
Dec 15, 2008 4.203 4.203 3.740 3.954 1,712,516 -0.13(-3.09%)
Dec 12, 2008 3.872 4.175 3.743 4.080 871,714 +0.07(+1.75%)
Dec 11, 2008 3.976 4.195 3.917 4.010 1,319,085 -0.03(-0.69%)
Dec 10, 2008 3.780 4.113 3.746 4.038 1,141,728 +0.29(+7.79%)
Dec 09, 2008 3.785 3.853 3.639 3.746 1,337,991 +0.04(+1.14%)
Dec 08, 2008 3.437 3.774 3.392 3.704 2,041,156 +0.38(+11.39%)
Dec 05, 2008 3.325 3.426 3.106 3.325 1,540,039 +0.01(+0.25%)
Dec 04, 2008 3.260 3.510 3.235 3.317 1,182,214 +0.05(+1.46%)
Dec 03, 2008 3.223 3.342 3.182 3.269 2,016,939 +0.04(+1.22%)
Dec 02, 2008 3.269 3.679 3.185 3.230 1,536,974 +0.11(+3.51%)
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.