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 (%)
Jun 30, 2009 5.957 6.159 5.957 6.159 422,216 +0.16(+2.62%)
Jun 29, 2009 5.977 6.257 5.970 6.002 512,076 +0.12(+2.10%)
Jun 26, 2009 6.016 6.044 5.780 5.878 495,996 -0.01(-0.24%)
Jun 25, 2009 5.775 5.904 5.763 5.892 355,939 +0.11(+1.89%)
Jun 24, 2009 5.963 5.977 5.775 5.783 262,184 -0.11(-1.90%)
Jun 23, 2009 5.971 5.996 5.836 5.895 373,020 +0.11(+1.89%)
Jun 22, 2009 5.808 5.957 5.761 5.786 292,712 -0.12(-2.00%)
Jun 19, 2009 5.951 6.106 5.819 5.904 315,022 -0.05(-0.80%)
Jun 18, 2009 5.794 5.977 5.786 5.951 421,079 +0.16(+2.71%)
Jun 17, 2009 6.069 6.069 5.766 5.794 540,206 -0.19(-3.23%)
Jun 16, 2009 6.041 6.092 5.881 5.988 327,884 +0.06(+0.99%)
Jun 15, 2009 6.229 6.246 5.867 5.929 396,243 -0.31(-5.03%)
Jun 12, 2009 6.591 6.591 6.165 6.243 494,673 +0.04(+0.67%)
Jun 11, 2009 5.954 6.243 5.848 6.201 299,608 +0.29(+4.99%)
Jun 10, 2009 6.153 6.153 5.783 5.906 296,457 -0.01(-0.24%)
Jun 09, 2009 6.072 6.072 5.758 5.921 384,133 +0.08(+1.44%)
Jun 08, 2009 5.741 5.836 5.710 5.836 474,117 +0.05(+0.87%)
Jun 05, 2009 5.780 5.819 5.682 5.786 366,833 +0.01(+0.10%)
Jun 04, 2009 5.935 5.985 5.758 5.780 695,947 -0.14(-2.37%)
Jun 03, 2009 5.890 5.932 5.738 5.921 374,182 +0.00(+0.00%)
Jun 02, 2009 6.022 6.075 5.822 5.921 367,343 -0.08(-1.36%)
Jun 01, 2009 6.013 6.061 5.828 6.002 639,506 +0.11(+1.86%)
May 29, 2009 5.668 5.892 5.646 5.892 238,847 +0.32(+5.79%)
May 28, 2009 5.775 5.845 5.567 5.570 405,505 -0.12(-2.17%)
May 27, 2009 5.951 5.951 5.693 5.693 352,500 -0.19(-3.29%)
May 26, 2009 5.716 5.949 5.660 5.887 362,977 +0.15(+2.66%)
May 22, 2009 5.707 5.819 5.679 5.734 410,694 -0.02(-0.32%)
May 21, 2009 5.704 5.752 5.671 5.752 417,633 +0.00(+0.05%)
May 20, 2009 5.612 5.749 5.603 5.749 520,569 +0.16(+2.86%)
May 19, 2009 5.685 5.685 5.500 5.589 688,624 -0.06(-1.14%)
May 18, 2009 5.676 5.676 5.418 5.654 523,117 +0.07(+1.31%)
May 15, 2009 5.463 5.612 5.421 5.581 453,504 +0.17(+3.11%)
May 14, 2009 5.429 5.547 5.405 5.413 488,540 +0.01(+0.21%)
May 13, 2009 5.511 5.547 5.399 5.401 384,571 -0.15(-2.66%)
May 12, 2009 5.592 5.631 5.435 5.549 505,803 -0.05(-0.87%)
May 11, 2009 5.536 5.603 5.407 5.598 435,114 +0.04(+0.76%)
May 08, 2009 5.449 5.559 5.421 5.556 477,895 +0.16(+2.91%)
May 07, 2009 5.444 5.472 5.345 5.399 497,186 -0.05(-0.93%)
May 06, 2009 5.609 5.609 5.387 5.449 685,990 -0.11(-1.92%)
May 05, 2009 5.449 5.584 5.368 5.556 441,732 +0.03(+0.46%)
May 04, 2009 5.345 5.530 5.286 5.530 511,826 +0.19(+3.57%)
May 01, 2009 5.292 5.441 5.236 5.340 236,139 +0.02(+0.32%)
Apr 30, 2009 5.500 5.553 5.194 5.323 845,074 -0.19(-3.46%)
Apr 29, 2009 5.612 5.654 5.502 5.514 534,756 -0.10(-1.75%)
Apr 28, 2009 5.508 5.637 5.477 5.612 555,744 +0.08(+1.37%)
Apr 27, 2009 5.528 5.600 5.435 5.536 445,827 -0.03(-0.45%)
Apr 24, 2009 5.587 5.587 5.418 5.561 611,448 +0.08(+1.48%)
Apr 23, 2009 5.528 5.587 5.407 5.480 473,119 -0.04(-0.81%)
Apr 22, 2009 5.345 5.654 5.289 5.525 1,028,472 +0.07(+1.29%)
Apr 21, 2009 5.556 5.623 5.317 5.455 508,177 -0.12(-2.07%)
Apr 20, 2009 5.494 5.660 5.429 5.570 987,045 +0.10(+1.74%)
Apr 17, 2009 5.357 5.542 5.216 5.474 394,771 +0.20(+3.78%)
Apr 16, 2009 5.415 5.415 5.173 5.275 743,628 -0.08(-1.57%)
Apr 15, 2009 5.286 5.362 5.152 5.359 629,912 -0.07(-1.29%)
Apr 14, 2009 5.331 5.466 5.216 5.429 614,220 +0.01(+0.26%)
Apr 13, 2009 5.138 5.458 5.068 5.415 554,461 +0.25(+4.83%)
Apr 09, 2009 5.216 5.255 5.135 5.166 464,630 -0.04(-0.86%)
Apr 08, 2009 5.320 5.331 5.138 5.211 589,580 -0.04(-0.70%)
Apr 07, 2009 5.331 5.399 5.121 5.247 398,969 -0.09(-1.73%)
Apr 06, 2009 5.289 5.345 4.947 5.340 345,960 +0.15(+2.98%)
Apr 03, 2009 5.261 5.261 5.031 5.185 430,039 -0.15(-2.84%)
Apr 02, 2009 5.298 5.399 5.154 5.337 545,281 +0.06(+1.06%)
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.