Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.67	13.90	13.45	13.68	804,965	-0.07(-0.54%)
Jan 29, 2015	13.56	13.81	13.40	13.75	781,721	+0.19(+1.42%)
Jan 28, 2015	13.73	13.82	13.54	13.56	722,226	-0.22(-1.60%)
Jan 27, 2015	13.73	13.81	13.45	13.78	950,494	-0.02(-0.17%)
Jan 26, 2015	13.88	13.90	13.74	13.80	723,358	-0.03(-0.23%)
Jan 23, 2015	13.98	14.06	13.77	13.83	728,771	-0.16(-1.15%)
Jan 22, 2015	14.05	14.06	13.76	13.99	912,882	+0.05(+0.39%)
Jan 21, 2015	13.56	13.95	13.56	13.94	953,821	+0.44(+3.29%)
Jan 20, 2015	13.73	13.98	13.41	13.49	1,672,567	-0.40(-2.89%)
Jan 16, 2015	13.46	13.94	13.37	13.90	1,584,880	+0.55(+4.15%)
Jan 15, 2015	13.37	13.49	13.11	13.34	1,280,019	+0.18(+1.37%)
Jan 14, 2015	12.69	13.24	12.65	13.16	1,577,436	+0.35(+2.70%)
Jan 13, 2015	13.12	13.26	12.58	12.81	1,604,099	-0.31(-2.34%)
Jan 12, 2015	13.64	13.64	12.81	13.12	2,046,787	-0.62(-4.52%)
Jan 09, 2015	13.86	13.88	13.66	13.74	936,624	-0.11(-0.79%)
Jan 08, 2015	13.59	13.85	13.58	13.85	1,002,726	+0.32(+2.35%)
Jan 07, 2015	13.96	14.04	13.46	13.53	1,253,607	-0.22(-1.63%)
Jan 06, 2015	14.11	14.25	13.68	13.76	1,151,471	-0.30(-2.15%)
Jan 05, 2015	14.51	14.54	13.99	14.06	901,625	-0.59(-4.04%)

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.