Indicators

Kayne Anderson MLP Investment Company (NY: KYN )

10.16 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	9.008	9.032	8.867	8.882	926,383	-0.08(-0.84%)
Jan 28, 2011	9.117	9.129	8.951	8.957	678,265	-0.14(-1.52%)
Jan 27, 2011	9.120	9.204	9.078	9.096	829,149	+0.00(+0.00%)
Jan 26, 2011	9.171	9.171	9.038	9.096	469,884	-0.02(-0.20%)
Jan 25, 2011	9.035	9.123	9.035	9.114	688,122	+0.09(+1.04%)
Jan 24, 2011	9.056	9.072	8.918	9.019	666,221	+0.01(+0.12%)
Jan 21, 2011	9.038	9.090	8.972	9.008	472,484	+0.04(+0.40%)
Jan 20, 2011	9.132	9.132	8.945	8.972	873,237	-0.10(-1.13%)
Jan 19, 2011	9.120	9.120	8.981	9.075	925,389	-0.02(-0.26%)
Jan 18, 2011	9.120	9.204	9.031	9.099	565,267	+0.00(+0.03%)
Jan 14, 2011	9.108	9.153	8.954	9.096	620,336	+0.02(+0.20%)
Jan 13, 2011	9.075	9.123	9.005	9.078	702,959	+0.05(+0.57%)
Jan 12, 2011	9.120	9.120	8.996	9.026	567,533	-0.01(-0.07%)
Jan 11, 2011	8.969	9.078	8.924	9.032	807,274	+0.11(+1.21%)
Jan 10, 2011	8.813	8.939	8.764	8.924	510,425	+0.12(+1.37%)
Jan 07, 2011	8.903	8.927	8.752	8.804	729,580	-0.05(-0.51%)
Jan 06, 2011	9.117	9.117	8.620	8.849	1,468,683	-0.21(-2.29%)
Jan 05, 2011	9.096	9.297	9.005	9.056	1,125,357	+0.07(+0.80%)
Jan 04, 2011	9.201	9.201	8.822	8.984	2,251,831	-0.09(-1.03%)

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.