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 )

9.945 +0.085 (+0.86%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 17, 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 (%)
Apr 29, 2011 9.347 9.350 9.301 9.347 679,938 +0.04(+0.46%)
Apr 28, 2011 9.292 9.335 9.277 9.304 749,475 -0.02(-0.16%)
Apr 27, 2011 9.387 9.387 9.268 9.320 780,231 +0.00(+0.00%)
Apr 26, 2011 9.277 9.320 9.255 9.320 876,004 +0.04(+0.43%)
Apr 25, 2011 9.285 9.317 9.231 9.280 816,657 -0.02(-0.20%)
Apr 21, 2011 9.246 9.298 9.173 9.298 653,046 +0.11(+1.23%)
Apr 20, 2011 9.304 9.304 9.136 9.185 932,481 -0.02(-0.23%)
Apr 19, 2011 9.240 9.246 9.130 9.207 842,905 -0.01(-0.13%)
Apr 18, 2011 9.173 9.228 9.048 9.219 801,441 +0.02(+0.20%)
Apr 15, 2011 9.222 9.228 9.115 9.200 721,117 +0.05(+0.57%)
Apr 14, 2011 9.194 9.194 9.097 9.148 1,077,494 -0.04(-0.43%)
Apr 13, 2011 9.136 9.262 9.093 9.188 1,981,299 +0.10(+1.14%)
Apr 12, 2011 9.323 9.323 9.072 9.084 2,374,756 -0.21(-2.24%)
Apr 11, 2011 9.390 9.390 9.292 9.292 1,792,121 -0.02(-0.23%)
Apr 08, 2011 9.433 9.433 9.307 9.314 2,227,404 -0.01(-0.10%)
Apr 07, 2011 9.454 9.454 9.323 9.323 1,869,539 -0.02(-0.16%)
Apr 06, 2011 9.347 9.366 9.335 9.338 3,192,006 +0.02(+0.16%)
Apr 05, 2011 9.338 9.362 9.323 9.323 15,353,107 -0.51(-5.16%)
Apr 04, 2011 9.861 9.910 9.806 9.830 527,437 -0.06(-0.59%)
Apr 01, 2011 9.989 9.989 9.803 9.888 464,884 +0.05(+0.53%)
Mar 31, 2011 9.942 9.942 9.833 9.836 491,934 -0.01(-0.12%)
Mar 30, 2011 9.878 9.878 9.770 9.848 740,169 +0.09(+0.89%)
Mar 29, 2011 9.755 9.821 9.671 9.761 602,115 +0.08(+0.78%)
Mar 28, 2011 9.619 9.686 9.583 9.686 621,867 +0.13(+1.35%)
Mar 25, 2011 9.692 9.692 9.541 9.556 690,603 -0.05(-0.47%)
Mar 24, 2011 9.674 9.674 9.388 9.601 701,481 +0.11(+1.11%)
Mar 23, 2011 9.568 9.568 9.427 9.496 511,012 +0.03(+0.32%)
Mar 22, 2011 9.451 9.475 9.370 9.466 835,004 +0.01(+0.10%)
Mar 21, 2011 9.556 9.559 9.409 9.457 751,050 +0.05(+0.54%)
Mar 18, 2011 9.466 9.466 9.333 9.406 364,373 +0.05(+0.51%)
Mar 17, 2011 9.204 9.361 9.171 9.358 449,866 +0.20(+2.24%)
Mar 16, 2011 9.222 9.222 9.002 9.153 637,910 +0.08(+0.90%)
Mar 15, 2011 9.056 9.330 9.047 9.072 850,040 -0.26(-2.78%)
Mar 14, 2011 9.499 9.499 9.279 9.330 405,618 -0.09(-0.93%)
Mar 11, 2011 9.403 9.439 9.255 9.418 453,968 +0.13(+1.39%)
Mar 10, 2011 9.355 9.355 9.183 9.288 530,831 -0.06(-0.61%)
Mar 09, 2011 9.469 9.469 9.306 9.345 469,718 -0.10(-1.08%)
Mar 08, 2011 9.622 9.622 9.397 9.448 350,802 -0.02(-0.16%)
Mar 07, 2011 9.562 9.562 9.294 9.463 617,018 +0.07(+0.77%)
Mar 04, 2011 9.388 9.484 9.318 9.391 383,664 -0.01(-0.13%)
Mar 03, 2011 9.358 9.403 9.285 9.403 526,028 +0.14(+1.46%)
Mar 02, 2011 9.318 9.348 9.198 9.267 558,475 -0.02(-0.23%)
Mar 01, 2011 9.373 9.415 9.234 9.288 503,622 -0.02(-0.19%)
Feb 28, 2011 9.330 9.355 9.219 9.306 494,372 +0.05(+0.55%)
Feb 25, 2011 9.201 9.342 9.138 9.255 653,640 +0.15(+1.69%)
Feb 24, 2011 9.216 9.237 9.075 9.102 812,416 -0.08(-0.85%)
Feb 23, 2011 9.312 9.336 9.117 9.180 685,389 -0.10(-1.07%)
Feb 22, 2011 9.376 9.517 9.105 9.279 1,127,280 -0.21(-2.19%)
Feb 18, 2011 9.364 9.496 9.309 9.487 874,918 +0.16(+1.68%)
Feb 17, 2011 9.370 9.370 9.267 9.330 495,213 -0.00(-0.03%)
Feb 16, 2011 9.424 9.451 9.258 9.333 713,820 -0.06(-0.64%)
Feb 15, 2011 9.409 9.421 9.297 9.394 505,831 +0.02(+0.16%)
Feb 14, 2011 9.418 9.424 9.352 9.379 479,110 -0.01(-0.06%)
Feb 11, 2011 9.261 9.391 9.183 9.385 478,386 +0.17(+1.86%)
Feb 10, 2011 9.388 9.481 9.204 9.213 1,053,834 -0.16(-1.67%)
Feb 09, 2011 9.433 9.454 9.258 9.370 627,836 -0.03(-0.35%)
Feb 08, 2011 9.406 9.442 9.309 9.403 675,484 +0.02(+0.26%)
Feb 07, 2011 9.291 9.409 9.261 9.379 543,575 +0.14(+1.50%)
Feb 04, 2011 9.219 9.273 9.144 9.240 390,366 +0.08(+0.82%)
Feb 03, 2011 9.129 9.207 8.999 9.165 574,813 +0.11(+1.26%)
Feb 02, 2011 9.041 9.053 8.967 9.050 554,420 +0.05(+0.50%)
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.