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 )

10.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2023 8.211 8.325 8.154 8.316 316,905 +0.17(+2.10%)
Jul 28, 2023 8.145 8.173 8.102 8.145 403,901 +0.02(+0.23%)
Jul 27, 2023 8.287 8.297 8.116 8.126 430,100 -0.14(-1.73%)
Jul 26, 2023 8.316 8.373 8.268 8.268 314,428 -0.06(-0.69%)
Jul 25, 2023 8.325 8.382 8.306 8.325 380,971 -0.02(-0.23%)
Jul 24, 2023 8.230 8.363 8.221 8.344 397,265 +0.11(+1.39%)
Jul 21, 2023 8.249 8.249 8.183 8.230 622,400 +0.11(+1.41%)
Jul 20, 2023 8.087 8.164 8.087 8.116 407,821 +0.03(+0.35%)
Jul 19, 2023 8.097 8.154 8.073 8.087 252,115 +0.02(+0.24%)
Jul 18, 2023 8.021 8.121 7.992 8.068 378,543 +0.05(+0.59%)
Jul 17, 2023 8.011 8.106 8.011 8.021 387,689 -0.02(-0.24%)
Jul 14, 2023 8.164 8.164 8.021 8.040 438,326 -0.12(-1.52%)
Jul 13, 2023 8.154 8.211 8.135 8.164 450,650 +0.02(+0.23%)
Jul 12, 2023 8.087 8.192 8.087 8.145 504,373 +0.07(+0.82%)
Jul 11, 2023 7.945 8.087 7.945 8.078 552,100 +0.13(+1.68%)
Jul 10, 2023 7.878 7.973 7.878 7.945 456,168 +0.07(+0.85%)
Jul 07, 2023 7.802 7.916 7.792 7.878 373,398 +0.08(+0.98%)
Jul 06, 2023 7.783 7.850 7.754 7.802 624,834 +0.00(+0.00%)
Jul 05, 2023 7.945 7.945 7.802 7.802 777,378 -0.06(-0.73%)
Jul 03, 2023 7.745 7.868 7.745 7.859 204,533 +0.11(+1.47%)
Jun 30, 2023 7.802 7.840 7.726 7.745 416,510 +0.00(+0.00%)
Jun 29, 2023 7.745 7.773 7.707 7.745 214,082 +0.05(+0.62%)
Jun 28, 2023 7.612 7.707 7.583 7.697 438,263 +0.09(+1.12%)
Jun 27, 2023 7.612 7.631 7.578 7.612 639,867 +0.03(+0.38%)
Jun 26, 2023 7.517 7.619 7.479 7.583 818,589 +0.08(+1.01%)
Jun 23, 2023 7.488 7.526 7.469 7.507 442,726 +0.02(+0.25%)
Jun 22, 2023 7.534 7.562 7.488 7.488 597,215 -0.09(-1.22%)
Jun 21, 2023 7.581 7.673 7.562 7.581 566,416 -0.01(-0.12%)
Jun 20, 2023 7.673 7.701 7.576 7.590 348,644 -0.08(-1.09%)
Jun 16, 2023 7.655 7.701 7.618 7.673 622,459 +0.06(+0.73%)
Jun 15, 2023 7.571 7.650 7.562 7.618 498,461 +0.07(+0.98%)
Jun 14, 2023 7.646 7.646 7.516 7.544 626,339 +0.01(+0.12%)
Jun 13, 2023 7.571 7.618 7.525 7.534 440,490 +0.02(+0.25%)
Jun 12, 2023 7.479 7.562 7.479 7.516 376,011 -0.06(-0.73%)
Jun 09, 2023 7.729 7.729 7.562 7.571 230,066 -0.14(-1.80%)
Jun 08, 2023 7.673 7.710 7.585 7.710 603,707 +0.04(+0.48%)
Jun 07, 2023 7.553 7.710 7.553 7.673 667,070 +0.12(+1.60%)
Jun 06, 2023 7.479 7.604 7.479 7.553 296,842 +0.01(+0.12%)
Jun 05, 2023 7.618 7.655 7.520 7.544 408,162 -0.03(-0.37%)
Jun 02, 2023 7.534 7.599 7.502 7.571 517,884 +0.12(+1.62%)
Jun 01, 2023 7.358 7.465 7.330 7.451 391,235 +0.12(+1.64%)
May 31, 2023 7.340 7.361 7.266 7.330 362,679 -0.06(-0.75%)
May 30, 2023 7.386 7.405 7.330 7.386 619,187 -0.01(-0.13%)
May 26, 2023 7.442 7.479 7.377 7.395 534,096 -0.03(-0.37%)
May 25, 2023 7.423 7.497 7.368 7.423 351,838 -0.06(-0.87%)
May 24, 2023 7.618 7.618 7.469 7.488 356,394 -0.08(-1.10%)
May 23, 2023 7.627 7.627 7.525 7.571 471,052 +0.02(+0.25%)
May 22, 2023 7.516 7.590 7.516 7.553 283,307 +0.02(+0.25%)
May 19, 2023 7.581 7.618 7.516 7.534 412,289 -0.04(-0.49%)
May 18, 2023 7.442 7.576 7.442 7.571 287,176 +0.06(+0.86%)
May 17, 2023 7.479 7.516 7.423 7.507 408,302 +0.06(+0.75%)
May 16, 2023 7.636 7.636 7.442 7.451 510,308 -0.19(-2.43%)
May 15, 2023 7.516 7.655 7.497 7.636 610,434 +0.19(+2.62%)
May 12, 2023 7.432 7.495 7.432 7.442 366,599 +0.02(+0.25%)
May 11, 2023 7.405 7.445 7.385 7.423 362,383 -0.04(-0.50%)
May 10, 2023 7.516 7.553 7.437 7.460 534,132 -0.04(-0.49%)
May 09, 2023 7.488 7.571 7.479 7.497 743,310 -0.04(-0.49%)
May 08, 2023 7.581 7.646 7.508 7.534 385,865 +0.00(+0.00%)
May 05, 2023 7.488 7.571 7.483 7.534 434,026 +0.14(+1.88%)
May 04, 2023 7.534 7.562 7.391 7.395 629,915 -0.09(-1.24%)
May 03, 2023 7.432 7.599 7.432 7.488 519,596 -0.06(-0.86%)
May 02, 2023 7.775 7.775 7.479 7.553 535,120 -0.23(-2.98%)
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.