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 (%)
Sep 30, 2022 7.227 7.333 7.156 7.156 589,479 -0.11(-1.58%)
Sep 29, 2022 7.426 7.426 7.094 7.271 616,626 -0.20(-2.66%)
Sep 28, 2022 7.202 7.487 7.116 7.469 604,951 +0.39(+5.48%)
Sep 27, 2022 7.012 7.150 6.917 7.081 685,986 +0.21(+3.01%)
Sep 26, 2022 7.081 7.193 6.831 6.874 1,363,505 -0.29(-4.09%)
Sep 23, 2022 7.495 7.495 7.055 7.167 1,570,006 -0.46(-6.00%)
Sep 22, 2022 7.866 7.883 7.616 7.625 647,957 -0.17(-2.21%)
Sep 21, 2022 7.944 8.019 7.797 7.797 469,928 -0.10(-1.31%)
Sep 20, 2022 7.978 7.978 7.814 7.901 513,493 -0.12(-1.51%)
Sep 19, 2022 7.763 8.021 7.676 8.021 475,962 +0.16(+1.97%)
Sep 16, 2022 8.056 8.056 7.797 7.866 507,095 -0.29(-3.59%)
Sep 15, 2022 8.194 8.263 8.125 8.159 500,915 -0.10(-1.25%)
Sep 14, 2022 8.125 8.332 8.125 8.263 712,172 +0.18(+2.24%)
Sep 13, 2022 8.194 8.280 8.000 8.082 458,006 -0.18(-2.19%)
Sep 12, 2022 8.306 8.323 8.237 8.263 407,696 +0.03(+0.42%)
Sep 09, 2022 8.099 8.228 8.064 8.228 482,082 +0.26(+3.25%)
Sep 08, 2022 7.892 7.987 7.892 7.970 434,256 +0.06(+0.76%)
Sep 07, 2022 7.797 7.944 7.788 7.909 542,534 +0.01(+0.11%)
Sep 06, 2022 8.090 8.090 7.875 7.901 474,821 -0.09(-1.08%)
Sep 02, 2022 7.995 8.082 7.870 7.987 1,053,771 +0.18(+2.32%)
Sep 01, 2022 7.823 7.823 7.633 7.806 419,600 -0.03(-0.44%)
Aug 31, 2022 7.823 7.961 7.745 7.840 416,887 -0.05(-0.66%)
Aug 30, 2022 8.047 8.107 7.857 7.892 703,778 -0.22(-2.66%)
Aug 29, 2022 8.090 8.168 8.027 8.107 331,192 +0.02(+0.21%)
Aug 26, 2022 8.237 8.280 8.082 8.090 443,710 -0.16(-1.88%)
Aug 25, 2022 8.323 8.323 8.215 8.245 375,966 +0.00(+0.00%)
Aug 24, 2022 8.211 8.263 8.159 8.245 429,470 +0.06(+0.74%)
Aug 23, 2022 8.090 8.220 8.064 8.185 397,725 +0.20(+2.48%)
Aug 22, 2022 7.952 8.064 7.926 7.987 293,586 -0.06(-0.75%)
Aug 19, 2022 8.151 8.159 8.043 8.047 309,553 -0.17(-2.10%)
Aug 18, 2022 8.021 8.228 8.021 8.220 506,721 +0.24(+3.03%)
Aug 17, 2022 8.099 8.099 7.961 7.978 326,641 -0.14(-1.70%)
Aug 16, 2022 8.013 8.129 7.995 8.116 663,700 +0.16(+2.06%)
Aug 15, 2022 7.926 7.978 7.771 7.952 424,779 -0.08(-0.97%)
Aug 12, 2022 8.021 8.064 7.970 8.030 343,558 +0.02(+0.22%)
Aug 11, 2022 7.970 8.082 7.909 8.013 524,261 +0.20(+2.54%)
Aug 10, 2022 7.840 7.880 7.737 7.814 581,282 +0.06(+0.78%)
Aug 09, 2022 7.728 7.780 7.711 7.754 348,847 +0.04(+0.56%)
Aug 08, 2022 7.642 7.745 7.625 7.711 372,652 +0.11(+1.48%)
Aug 05, 2022 7.452 7.642 7.418 7.599 451,840 +0.06(+0.80%)
Aug 04, 2022 7.737 7.745 7.517 7.538 399,332 -0.19(-2.46%)
Aug 03, 2022 7.823 7.832 7.650 7.728 385,902 -0.06(-0.78%)
Aug 02, 2022 7.797 7.840 7.715 7.788 418,126 -0.02(-0.22%)
Aug 01, 2022 7.806 7.840 7.668 7.806 470,796 -0.06(-0.77%)
Jul 29, 2022 7.883 7.935 7.836 7.866 769,461 +0.03(+0.44%)
Jul 28, 2022 7.832 7.875 7.642 7.832 535,591 +0.12(+1.57%)
Jul 27, 2022 7.650 7.744 7.599 7.711 455,680 +0.09(+1.13%)
Jul 26, 2022 7.642 7.712 7.590 7.625 411,878 +0.03(+0.45%)
Jul 25, 2022 7.400 7.590 7.340 7.590 489,451 +0.28(+3.77%)
Jul 22, 2022 7.478 7.500 7.271 7.314 317,509 -0.13(-1.74%)
Jul 21, 2022 7.374 7.460 7.307 7.443 434,320 +0.02(+0.23%)
Jul 20, 2022 7.400 7.495 7.340 7.426 356,890 +0.03(+0.47%)
Jul 19, 2022 7.357 7.452 7.357 7.392 737,196 +0.08(+1.06%)
Jul 18, 2022 7.331 7.409 7.288 7.314 721,327 +0.11(+1.56%)
Jul 15, 2022 7.271 7.271 7.154 7.202 520,489 +0.07(+0.97%)
Jul 14, 2022 7.003 7.133 6.883 7.133 774,553 -0.06(-0.84%)
Jul 13, 2022 7.003 7.271 7.003 7.193 1,027,593 +0.14(+1.96%)
Jul 12, 2022 6.986 7.116 6.874 7.055 2,296,092 +0.01(+0.12%)
Jul 11, 2022 7.021 7.072 6.969 7.047 338,981 -0.04(-0.61%)
Jul 08, 2022 7.107 7.137 6.995 7.090 362,208 +0.03(+0.49%)
Jul 07, 2022 6.969 7.107 6.956 7.055 598,376 +0.20(+2.89%)
Jul 06, 2022 6.926 7.012 6.693 6.857 1,555,277 -0.19(-2.69%)
Jul 05, 2022 7.047 7.105 6.857 7.047 1,268,374 -0.19(-2.62%)
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.