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 )

9.980 +0.120 (+1.22%)
Streaming Delayed Price Updated: 3:21 PM 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 29, 2005 7.267 7.352 7.256 7.295 420,181 +0.06(+0.85%)
Apr 28, 2005 7.253 7.293 7.231 7.234 250,184 +0.01(+0.12%)
Apr 27, 2005 7.203 7.290 7.203 7.225 310,770 +0.02(+0.31%)
Apr 26, 2005 7.256 7.281 7.155 7.203 512,842 -0.05(-0.66%)
Apr 25, 2005 7.267 7.290 7.206 7.251 235,572 -0.02(-0.31%)
Apr 22, 2005 7.248 7.273 7.197 7.273 276,200 +0.01(+0.15%)
Apr 21, 2005 7.309 7.332 7.225 7.262 416,974 -0.06(-0.84%)
Apr 20, 2005 7.323 7.352 7.290 7.323 698,164 +0.02(+0.27%)
Apr 19, 2005 7.178 7.323 7.169 7.304 333,223 +0.12(+1.68%)
Apr 18, 2005 7.096 7.183 7.096 7.183 246,620 +0.09(+1.23%)
Apr 15, 2005 7.155 7.155 7.048 7.096 409,133 -0.06(-0.78%)
Apr 14, 2005 7.155 7.169 7.088 7.152 198,864 -0.00(-0.04%)
Apr 13, 2005 7.225 7.253 7.113 7.155 343,201 -0.06(-0.78%)
Apr 12, 2005 7.284 7.293 7.113 7.211 338,568 -0.07(-1.00%)
Apr 11, 2005 7.433 7.433 7.242 7.284 233,077 -0.12(-1.55%)
Apr 08, 2005 7.391 7.422 7.315 7.399 240,562 -0.01(-0.11%)
Apr 07, 2005 7.374 7.419 7.338 7.408 260,519 +0.06(+0.76%)
Apr 06, 2005 7.155 7.374 7.124 7.352 395,234 +0.24(+3.39%)
Apr 05, 2005 7.155 7.206 7.110 7.110 271,924 -0.09(-1.21%)
Apr 04, 2005 7.267 7.267 7.113 7.197 229,157 -0.07(-0.97%)
Apr 01, 2005 7.256 7.276 7.200 7.267 553,827 -0.09(-1.22%)
Mar 31, 2005 7.394 7.461 7.329 7.357 331,441 -0.04(-0.49%)
Mar 30, 2005 7.253 7.408 7.253 7.394 321,462 +0.14(+1.93%)
Mar 29, 2005 7.029 7.295 7.029 7.253 368,861 +0.23(+3.32%)
Mar 28, 2005 7.236 7.309 7.015 7.020 518,544 -0.19(-2.61%)
Mar 24, 2005 7.225 7.253 7.194 7.208 301,860 -0.00(-0.04%)
Mar 23, 2005 7.290 7.298 7.127 7.211 708,499 -0.08(-1.08%)
Mar 22, 2005 7.323 7.371 7.281 7.290 382,404 -0.03(-0.38%)
Mar 21, 2005 7.464 7.464 7.298 7.318 417,330 -0.17(-2.32%)
Mar 18, 2005 7.394 7.492 7.385 7.492 361,021 +0.08(+1.14%)
Mar 17, 2005 7.295 7.436 7.295 7.408 397,016 +0.08(+1.07%)
Mar 16, 2005 7.273 7.357 7.248 7.329 328,233 +0.09(+1.28%)
Mar 15, 2005 7.281 7.281 7.217 7.236 255,530 -0.04(-0.58%)
Mar 14, 2005 7.287 7.293 7.211 7.279 207,061 -0.00(-0.04%)
Mar 11, 2005 7.270 7.293 7.183 7.281 260,519 +0.01(+0.19%)
Mar 10, 2005 7.234 7.290 7.158 7.267 280,833 +0.03(+0.39%)
Mar 09, 2005 7.380 7.380 7.217 7.239 410,202 -0.14(-1.94%)
Mar 08, 2005 7.472 7.472 7.340 7.382 448,336 -0.08(-1.05%)
Mar 07, 2005 7.492 7.576 7.430 7.461 488,608 +0.00(+0.00%)
Mar 04, 2005 7.405 7.517 7.394 7.461 387,394 +0.03(+0.38%)
Mar 03, 2005 7.422 7.464 7.343 7.433 586,971 +0.03(+0.38%)
Mar 02, 2005 7.267 7.433 7.253 7.405 355,675 +0.11(+1.54%)
Mar 01, 2005 7.295 7.295 7.239 7.293 393,808 -0.02(-0.23%)
Feb 28, 2005 7.352 7.408 7.259 7.309 422,320 -0.02(-0.31%)
Feb 25, 2005 7.338 7.380 7.295 7.332 365,297 +0.02(+0.27%)
Feb 24, 2005 7.239 7.332 7.239 7.312 323,244 +0.07(+1.01%)
Feb 23, 2005 7.253 7.262 7.225 7.239 491,459 +0.01(+0.19%)
Feb 22, 2005 7.214 7.281 7.197 7.225 687,472 -0.01(-0.19%)
Feb 18, 2005 7.222 7.259 7.197 7.239 502,151 -0.01(-0.12%)
Feb 17, 2005 7.245 7.293 7.225 7.248 612,631 +0.00(+0.04%)
Feb 16, 2005 7.239 7.284 7.203 7.245 588,753 +0.01(+0.08%)
Feb 15, 2005 7.259 7.262 7.192 7.239 646,844 +0.01(+0.16%)
Feb 14, 2005 7.208 7.253 7.155 7.228 389,175 +0.03(+0.35%)
Feb 11, 2005 7.155 7.211 7.116 7.203 365,654 +0.06(+0.86%)
Feb 10, 2005 7.088 7.152 7.088 7.141 634,371 +0.04(+0.55%)
Feb 09, 2005 7.057 7.119 7.057 7.102 464,730 +0.01(+0.08%)
Feb 08, 2005 7.091 7.113 7.032 7.096 400,580 -0.03(-0.47%)
Feb 07, 2005 7.124 7.155 7.046 7.130 451,900 +0.01(+0.08%)
Feb 04, 2005 7.124 7.169 7.091 7.124 388,463 +0.01(+0.16%)
Feb 03, 2005 7.071 7.141 7.057 7.113 387,750 +0.03(+0.36%)
Feb 02, 2005 7.082 7.138 7.048 7.088 598,375 +0.05(+0.72%)
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.