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 )

9.860 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2022 7.779 7.813 7.531 7.577 620,344 -0.15(-1.96%)
Apr 28, 2022 7.661 7.792 7.548 7.729 631,630 +0.12(+1.55%)
Apr 27, 2022 7.535 7.636 7.443 7.611 1,347,680 +0.12(+1.57%)
Apr 26, 2022 7.501 7.636 7.447 7.493 728,476 +0.01(+0.11%)
Apr 25, 2022 7.527 7.577 7.148 7.485 1,377,078 -0.24(-3.05%)
Apr 22, 2022 7.931 7.931 7.631 7.720 1,035,377 -0.20(-2.55%)
Apr 21, 2022 8.158 8.209 7.897 7.922 1,179,786 -0.16(-1.98%)
Apr 20, 2022 7.965 8.133 7.914 8.082 1,345,886 +0.19(+2.45%)
Apr 19, 2022 7.821 7.922 7.771 7.889 994,478 +0.08(+1.08%)
Apr 18, 2022 7.720 7.838 7.687 7.805 919,728 +0.10(+1.31%)
Apr 14, 2022 7.712 7.762 7.645 7.704 567,452 +0.02(+0.22%)
Apr 13, 2022 7.729 7.737 7.594 7.687 823,978 +0.03(+0.44%)
Apr 12, 2022 7.628 7.687 7.624 7.653 958,158 +0.10(+1.34%)
Apr 11, 2022 7.704 7.704 7.535 7.552 889,207 -0.17(-2.18%)
Apr 08, 2022 7.863 7.872 7.704 7.720 1,192,440 -0.08(-1.08%)
Apr 07, 2022 7.755 7.854 7.557 7.805 991,896 +0.12(+1.61%)
Apr 06, 2022 7.772 7.780 7.619 7.681 628,413 -0.07(-0.85%)
Apr 05, 2022 7.887 7.903 7.722 7.747 596,811 -0.11(-1.36%)
Apr 04, 2022 7.796 7.854 7.710 7.854 918,928 +0.12(+1.49%)
Apr 01, 2022 7.615 7.763 7.612 7.739 1,150,652 +0.14(+1.84%)
Mar 31, 2022 7.631 7.681 7.590 7.599 1,020,946 +0.02(+0.22%)
Mar 30, 2022 7.590 7.623 7.524 7.582 883,659 +0.07(+0.88%)
Mar 29, 2022 7.458 7.516 7.384 7.516 921,375 +0.03(+0.44%)
Mar 28, 2022 7.467 7.483 7.368 7.483 766,973 -0.05(-0.66%)
Mar 25, 2022 7.417 7.549 7.392 7.533 931,108 +0.12(+1.67%)
Mar 24, 2022 7.360 7.417 7.343 7.409 660,193 +0.09(+1.24%)
Mar 23, 2022 7.318 7.360 7.281 7.318 517,226 +0.05(+0.68%)
Mar 22, 2022 7.310 7.310 7.112 7.269 915,000 +0.02(+0.23%)
Mar 21, 2022 7.162 7.252 7.107 7.252 858,242 +0.20(+2.80%)
Mar 18, 2022 7.071 7.071 6.956 7.055 740,653 +0.02(+0.35%)
Mar 17, 2022 6.898 7.038 6.873 7.030 867,321 +0.21(+3.02%)
Mar 16, 2022 6.824 6.857 6.733 6.824 701,355 +0.07(+1.10%)
Mar 15, 2022 6.750 6.840 6.647 6.750 1,435,910 -0.07(-0.97%)
Mar 14, 2022 6.898 7.001 6.684 6.816 1,842,030 -0.21(-3.05%)
Mar 11, 2022 7.261 7.261 7.013 7.030 1,198,725 -0.19(-2.63%)
Mar 10, 2022 7.063 7.228 7.038 7.219 1,300,529 +0.16(+2.22%)
Mar 09, 2022 7.063 7.186 6.939 7.063 2,578,339 -0.10(-1.38%)
Mar 08, 2022 7.252 7.413 7.129 7.162 1,998,002 +0.00(+0.00%)
Mar 07, 2022 7.335 7.442 7.137 7.162 1,494,516 -0.12(-1.70%)
Mar 04, 2022 7.170 7.310 7.121 7.285 1,003,735 +0.02(+0.34%)
Mar 03, 2022 7.302 7.327 7.207 7.261 881,386 -0.04(-0.56%)
Mar 02, 2022 7.228 7.339 7.186 7.302 836,614 +0.15(+2.07%)
Mar 01, 2022 7.203 7.228 7.046 7.153 694,725 +0.01(+0.12%)
Feb 28, 2022 6.947 7.145 6.921 7.145 731,929 +0.21(+2.97%)
Feb 25, 2022 6.816 6.968 6.865 6.939 964,931 +0.15(+2.18%)
Feb 24, 2022 6.807 6.820 6.614 6.791 782,908 +0.04(+0.61%)
Feb 23, 2022 6.725 6.807 6.651 6.750 1,238,223 +0.07(+1.11%)
Feb 22, 2022 7.030 7.030 6.605 6.675 962,757 -0.19(-2.76%)
Feb 18, 2022 6.865 0 -0.10(-1.42%)
Feb 17, 2022 7.055 7.135 6.914 6.964 457,865 -0.07(-1.05%)
Feb 16, 2022 7.104 7.137 7.005 7.038 525,243 +0.00(+0.00%)
Feb 15, 2022 6.914 7.046 6.849 7.038 370,716 +0.03(+0.47%)
Feb 14, 2022 7.269 7.294 6.964 7.005 794,488 -0.25(-3.41%)
Feb 11, 2022 7.088 7.256 7.071 7.252 904,289 +0.22(+3.17%)
Feb 10, 2022 7.038 7.166 6.980 7.030 990,168 -0.02(-0.35%)
Feb 09, 2022 7.063 7.162 7.038 7.055 641,768 +0.04(+0.59%)
Feb 08, 2022 7.088 7.088 6.989 7.013 458,966 -0.07(-1.05%)
Feb 07, 2022 7.046 7.129 7.005 7.088 448,905 +0.04(+0.58%)
Feb 04, 2022 7.121 7.145 6.997 7.046 674,603 +0.02(+0.23%)
Feb 03, 2022 7.055 6.989 7.030 683,627 -0.12(-1.73%)
Feb 02, 2022 7.137 7.186 7.046 7.153 894,838 +0.02(+0.23%)
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.