Indicators

Kayne Anderson MLP Investment Company (NY: KYN )

10.16 +0.10 (+0.99%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.783	6.939		6.914	481,121	+0.14(+2.07%)
Jan 28, 2022	6.774	6.816	6.647	6.774	653,929	+0.01(+0.12%)
Jan 27, 2022	6.890	6.972	6.696	6.766	792,033	-0.04(-0.61%)
Jan 26, 2022	6.890	7.013	6.708	6.807	1,130,559	+0.02(+0.24%)
Jan 25, 2022	6.560	6.886	6.486	6.791	1,451,940	+0.15(+2.23%)
Jan 24, 2022	6.428	6.659	6.214	6.643	2,002,781	+0.08(+1.26%)
Jan 21, 2022	6.684	6.717	6.519	6.560	1,017,234	-0.21(-3.16%)
Jan 20, 2022	6.783	6.902	6.725	6.774	948,491	-0.01(-0.12%)
Jan 19, 2022	6.783	6.849	6.630	6.783	1,188,503	+0.09(+1.35%)
Jan 18, 2022	6.882	6.964	6.684	6.692	1,617,677	-0.21(-2.99%)
Jan 14, 2022				6.898	0	-0.04(-0.59%)
Jan 13, 2022	7.022	7.046	6.939	6.939	439,660	-0.06(-0.82%)
Jan 12, 2022	6.882	7.013	6.882	6.997	783,463	+0.15(+2.17%)
Jan 11, 2022	6.783	6.890	6.741	6.849	683,952	+0.12(+1.71%)
Jan 10, 2022	6.733	6.746	6.593	6.733	838,911	+0.00(+0.00%)
Jan 07, 2022	6.692	6.783	6.634	6.733	688,450	+0.06(+0.86%)
Jan 06, 2022	6.601	6.692	6.502	6.675	861,792	+0.13(+2.02%)
Jan 05, 2022	6.684	6.741	6.527	6.544	1,006,918	-0.09(-1.37%)
Jan 04, 2022	6.544	6.700	6.544	6.634	943,642	+0.12(+1.77%)

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.