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 (%)
Feb 28, 2023 8.114 8.178 8.060 8.060 381,406 -0.05(-0.56%)
Feb 27, 2023 8.141 8.205 8.078 8.105 373,004 -0.05(-0.55%)
Feb 24, 2023 8.159 8.205 8.096 8.150 463,772 -0.04(-0.44%)
Feb 23, 2023 8.295 8.322 8.150 8.187 490,951 -0.01(-0.11%)
Feb 22, 2023 8.096 8.259 8.060 8.196 712,391 +0.10(+1.23%)
Feb 21, 2023 8.123 8.168 8.033 8.096 588,294 -0.01(-0.11%)
Feb 17, 2023 8.178 8.178 8.060 8.105 229,026 -0.10(-1.21%)
Feb 16, 2023 8.232 8.304 8.205 8.205 378,070 -0.09(-1.09%)
Feb 15, 2023 8.295 8.356 8.245 8.295 263,340 -0.05(-0.54%)
Feb 14, 2023 8.268 8.431 8.223 8.340 315,781 +0.00(+0.00%)
Feb 13, 2023 8.313 8.413 8.286 8.340 352,529 +0.03(+0.33%)
Feb 10, 2023 8.105 8.318 8.105 8.313 363,520 +0.24(+3.03%)
Feb 09, 2023 8.105 8.187 8.064 8.069 335,597 -0.04(-0.45%)
Feb 08, 2023 8.123 8.132 8.051 8.105 288,421 -0.01(-0.11%)
Feb 07, 2023 8.060 8.123 8.024 8.114 429,156 +0.06(+0.79%)
Feb 06, 2023 8.060 8.097 8.024 8.051 279,530 -0.06(-0.78%)
Feb 03, 2023 8.168 8.232 8.101 8.114 356,414 -0.08(-0.99%)
Feb 02, 2023 8.159 8.212 8.123 8.196 350,845 +0.05(+0.55%)
Feb 01, 2023 8.232 8.232 7.997 8.150 905,350 -0.06(-0.77%)
Jan 31, 2023 8.168 8.225 8.128 8.214 463,463 +0.08(+1.00%)
Jan 30, 2023 8.214 8.340 8.132 8.132 421,897 -0.17(-2.07%)
Jan 27, 2023 8.331 8.377 8.277 8.304 312,402 -0.02(-0.22%)
Jan 26, 2023 8.331 8.358 8.273 8.322 411,672 +0.05(+0.66%)
Jan 25, 2023 8.313 8.313 8.221 8.268 466,785 -0.05(-0.54%)
Jan 24, 2023 8.449 8.449 8.141 8.313 446,653 -0.05(-0.65%)
Jan 23, 2023 8.358 8.399 8.286 8.367 482,932 +0.07(+0.87%)
Jan 20, 2023 8.277 8.309 8.205 8.295 1,955,629 +0.09(+1.10%)
Jan 19, 2023 8.051 8.250 8.051 8.205 487,136 +0.13(+1.57%)
Jan 18, 2023 8.313 8.358 8.078 8.078 577,652 -0.17(-2.08%)
Jan 17, 2023 8.187 8.377 8.141 8.250 677,044 +0.08(+1.00%)
Jan 13, 2023 8.141 8.187 8.033 8.168 919,702 +0.08(+1.01%)
Jan 12, 2023 8.006 8.132 7.942 8.087 808,435 +0.14(+1.82%)
Jan 11, 2023 7.888 7.960 7.825 7.942 796,677 +0.14(+1.74%)
Jan 10, 2023 7.707 7.807 7.617 7.807 591,373 +0.15(+2.01%)
Jan 09, 2023 7.725 7.789 7.653 7.653 489,713 +0.03(+0.36%)
Jan 06, 2023 7.544 7.635 7.481 7.626 603,745 +0.17(+2.31%)
Jan 05, 2023 7.463 7.499 7.400 7.454 680,492 -0.02(-0.24%)
Jan 04, 2023 7.463 7.535 7.436 7.472 525,310 -0.03(-0.36%)
Jan 03, 2023 7.635 7.716 7.418 7.499 491,365 -0.06(-0.84%)
Dec 30, 2022 7.607 7.633 7.509 7.562 689,946 -0.05(-0.70%)
Dec 29, 2022 7.448 7.646 7.448 7.615 473,373 +0.17(+2.25%)
Dec 28, 2022 7.642 7.686 7.439 7.448 569,876 -0.22(-2.88%)
Dec 27, 2022 7.704 7.713 7.598 7.668 436,873 +0.02(+0.23%)
Dec 23, 2022 7.474 7.651 7.456 7.651 420,424 +0.22(+2.97%)
Dec 22, 2022 7.536 7.554 7.297 7.430 416,819 -0.11(-1.41%)
Dec 21, 2022 7.430 7.554 7.430 7.536 846,192 +0.14(+1.91%)
Dec 20, 2022 7.350 7.487 7.350 7.395 652,897 +0.02(+0.24%)
Dec 19, 2022 7.492 7.549 7.350 7.377 530,885 -0.14(-1.88%)
Dec 16, 2022 7.474 7.526 7.412 7.518 657,909 -0.11(-1.39%)
Dec 15, 2022 7.580 7.646 7.509 7.624 585,653 -0.07(-0.92%)
Dec 14, 2022 7.774 7.775 7.598 7.695 794,317 +0.02(+0.23%)
Dec 13, 2022 7.757 7.845 7.615 7.677 782,753 +0.10(+1.28%)
Dec 12, 2022 7.421 7.598 7.421 7.580 456,397 +0.16(+2.14%)
Dec 09, 2022 7.492 7.562 7.403 7.421 437,064 -0.11(-1.52%)
Dec 08, 2022 7.695 7.739 7.536 7.536 422,471 -0.11(-1.50%)
Dec 07, 2022 7.660 7.730 7.600 7.651 393,252 -0.02(-0.23%)
Dec 06, 2022 7.774 7.889 7.607 7.668 467,800 -0.16(-2.03%)
Dec 05, 2022 7.819 7.903 7.752 7.827 774,690 +0.00(+0.00%)
Dec 02, 2022 7.774 7.889 7.774 7.827 610,477 -0.02(-0.23%)
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.