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 )

9.935 +0.075 (+0.76%)
Streaming Delayed Price Updated: 10:58 AM 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 28, 2023 7.748 7.831 7.748 7.785 641,004 +0.06(+0.72%)
Apr 27, 2023 7.618 7.766 7.618 7.729 507,918 +0.09(+1.21%)
Apr 26, 2023 7.683 7.729 7.618 7.636 517,603 -0.06(-0.84%)
Apr 25, 2023 7.775 7.812 7.701 7.701 290,331 -0.16(-2.00%)
Apr 24, 2023 7.840 7.868 7.775 7.859 241,402 +0.05(+0.59%)
Apr 21, 2023 7.775 7.822 7.757 7.812 238,656 +0.04(+0.48%)
Apr 20, 2023 7.785 7.789 7.720 7.775 535,098 -0.04(-0.47%)
Apr 19, 2023 7.840 7.859 7.794 7.812 380,736 -0.08(-1.06%)
Apr 18, 2023 7.905 7.924 7.868 7.896 568,161 +0.01(+0.12%)
Apr 17, 2023 7.905 7.970 7.842 7.887 507,518 -0.02(-0.23%)
Apr 14, 2023 7.988 8.012 7.852 7.905 1,119,202 -0.13(-1.61%)
Apr 13, 2023 7.970 8.063 7.951 8.035 478,960 +0.03(+0.35%)
Apr 12, 2023 8.063 8.081 7.984 8.007 345,471 +0.04(+0.47%)
Apr 11, 2023 7.924 8.035 7.896 7.970 406,268 +0.04(+0.47%)
Apr 10, 2023 7.924 8.063 7.905 7.933 562,960 +0.02(+0.23%)
Apr 06, 2023 7.970 8.072 7.896 7.914 529,944 -0.04(-0.47%)
Apr 05, 2023 7.843 7.951 7.838 7.951 1,517,179 +0.10(+1.27%)
Apr 04, 2023 8.006 8.006 7.761 7.852 491,368 -0.10(-1.25%)
Apr 03, 2023 7.942 8.024 7.933 7.951 517,169 +0.14(+1.74%)
Mar 31, 2023 7.770 7.825 7.743 7.816 677,850 +0.11(+1.41%)
Mar 30, 2023 7.662 7.716 7.635 7.707 636,620 +0.12(+1.55%)
Mar 29, 2023 7.499 7.621 7.499 7.590 768,908 +0.13(+1.70%)
Mar 28, 2023 7.327 7.491 7.327 7.463 433,367 +0.12(+1.60%)
Mar 27, 2023 7.282 7.409 7.264 7.345 757,374 +0.11(+1.50%)
Mar 24, 2023 7.173 7.291 7.119 7.237 621,610 +0.02(+0.25%)
Mar 23, 2023 7.372 7.467 7.210 7.219 552,062 -0.14(-1.85%)
Mar 22, 2023 7.481 7.499 7.354 7.354 466,281 -0.13(-1.69%)
Mar 21, 2023 7.445 7.508 7.418 7.481 547,815 +0.15(+2.10%)
Mar 20, 2023 7.255 7.470 7.255 7.327 527,966 +0.04(+0.50%)
Mar 17, 2023 7.391 7.436 7.246 7.291 829,243 -0.17(-2.30%)
Mar 16, 2023 7.309 7.463 7.228 7.463 1,082,455 +0.12(+1.60%)
Mar 15, 2023 7.445 7.490 7.264 7.345 777,456 -0.29(-3.79%)
Mar 14, 2023 7.571 7.773 7.553 7.635 472,929 +0.09(+1.20%)
Mar 13, 2023 7.526 7.716 7.481 7.544 517,316 -0.15(-2.00%)
Mar 10, 2023 7.897 7.933 7.666 7.698 888,485 -0.19(-2.41%)
Mar 09, 2023 8.015 8.078 7.879 7.888 335,928 -0.14(-1.69%)
Mar 08, 2023 8.006 8.078 7.974 8.024 257,478 -0.02(-0.22%)
Mar 07, 2023 8.141 8.141 7.997 8.042 378,221 -0.07(-0.89%)
Mar 06, 2023 8.114 8.159 8.078 8.114 409,199 +0.00(+0.00%)
Mar 03, 2023 8.051 8.196 8.048 8.114 738,400 +0.05(+0.56%)
Mar 02, 2023 8.060 8.150 8.042 8.069 589,843 +0.04(+0.45%)
Mar 01, 2023 8.051 8.123 8.019 8.033 415,347 -0.03(-0.34%)
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%)
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.