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 )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 9.811 9.894 9.757 9.845 1,003,766 +0.04(+0.40%)
Jan 30, 2017 9.958 9.982 9.772 9.806 904,679 -0.24(-2.39%)
Jan 27, 2017 10.25 10.25 9.997 10.05 1,186,121 -0.19(-1.82%)
Jan 26, 2017 10.19 10.33 10.17 10.23 1,329,293 +0.13(+1.26%)
Jan 25, 2017 10.00 10.17 9.919 10.10 1,193,673 +0.21(+2.13%)
Jan 24, 2017 9.684 9.958 9.684 9.894 1,090,240 +0.25(+2.59%)
Jan 23, 2017 9.674 9.710 9.635 9.645 625,623 -0.03(-0.30%)
Jan 20, 2017 9.708 9.748 9.660 9.674 486,407 +0.02(+0.25%)
Jan 19, 2017 9.616 9.669 9.586 9.650 551,336 +0.01(+0.15%)
Jan 18, 2017 9.660 9.660 9.576 9.635 418,164 -0.05(-0.51%)
Jan 17, 2017 9.708 9.757 9.650 9.684 870,230 -0.02(-0.20%)
Jan 13, 2017 9.704 9.704 9.704 0 +0.13(+1.33%)
Jan 12, 2017 9.611 9.625 9.469 9.576 874,419 +0.03(+0.36%)
Jan 11, 2017 9.444 9.583 9.420 9.542 768,872 +0.14(+1.51%)
Jan 10, 2017 9.523 9.557 9.347 9.400 1,029,957 -0.12(-1.23%)
Jan 09, 2017 9.684 9.684 9.469 9.518 942,989 -0.26(-2.70%)
Jan 06, 2017 9.694 9.782 9.567 9.782 607,250 +0.10(+1.06%)
Jan 05, 2017 9.493 9.699 9.479 9.679 938,066 +0.14(+1.49%)
Jan 04, 2017 9.542 9.630 9.479 9.537 979,527 +0.03(+0.36%)
Jan 03, 2017 9.394 9.513 9.313 9.503 1,526,070 +0.19(+2.04%)
Dec 30, 2016 9.313 9.313 9.313 0 +0.04(+0.41%)
Dec 29, 2016 9.356 9.377 9.251 9.275 1,017,344 -0.04(-0.46%)
Dec 28, 2016 9.508 9.508 9.279 9.318 1,035,728 -0.15(-1.61%)
Dec 27, 2016 9.403 9.513 9.394 9.470 1,300,686 +0.07(+0.76%)
Dec 23, 2016 9.398 9.398 9.398 0 +0.10(+1.13%)
Dec 22, 2016 9.089 9.322 9.089 9.294 1,691,658 +0.23(+2.52%)
Dec 21, 2016 8.966 9.103 8.966 9.065 1,072,944 +0.11(+1.22%)
Dec 20, 2016 9.132 9.144 8.923 8.956 2,445,045 -0.11(-1.21%)
Dec 19, 2016 9.137 9.175 9.037 9.065 1,056,328 -0.04(-0.47%)
Dec 16, 2016 9.084 9.142 9.038 9.108 889,725 +0.04(+0.47%)
Dec 15, 2016 9.037 9.127 8.947 9.065 1,004,169 +0.03(+0.37%)
Dec 14, 2016 9.075 9.208 9.018 9.032 1,287,812 -0.06(-0.63%)
Dec 13, 2016 9.194 9.208 9.070 9.089 1,117,561 -0.01(-0.16%)
Dec 12, 2016 9.341 9.341 9.084 9.103 877,316 -0.03(-0.36%)
Dec 09, 2016 9.151 9.208 9.108 9.137 680,115 +0.01(+0.16%)
Dec 08, 2016 9.151 9.222 9.108 9.123 950,634 -0.08(-0.83%)
Dec 07, 2016 9.170 9.256 9.132 9.199 680,285 -0.01(-0.15%)
Dec 06, 2016 9.137 9.275 9.118 9.213 661,769 -0.03(-0.36%)
Dec 05, 2016 9.303 9.345 9.184 9.246 652,888 -0.04(-0.41%)
Dec 02, 2016 9.227 9.394 9.211 9.284 474,885 +0.03(+0.36%)
Dec 01, 2016 9.474 9.508 9.203 9.251 1,131,141 -0.13(-1.37%)
Nov 30, 2016 9.260 9.424 9.251 9.379 1,013,898 +0.43(+4.84%)
Nov 29, 2016 8.908 9.089 8.823 8.947 1,056,040 -0.18(-1.93%)
Nov 28, 2016 9.436 9.442 9.103 9.123 848,707 -0.26(-2.79%)
Nov 25, 2016 9.403 9.465 9.356 9.384 118,721 -0.01(-0.10%)
Nov 23, 2016 9.394 9.394 9.394 0 -0.18(-1.84%)
Nov 22, 2016 9.560 9.650 9.460 9.570 742,771 +0.02(+0.25%)
Nov 21, 2016 9.517 9.574 9.299 9.546 782,243 +0.28(+2.98%)
Nov 18, 2016 9.432 9.432 9.246 9.270 660,570 -0.09(-0.97%)
Nov 17, 2016 9.432 9.517 9.299 9.360 622,565 +0.02(+0.25%)
Nov 16, 2016 9.451 9.515 9.275 9.337 756,111 -0.21(-2.24%)
Nov 15, 2016 9.436 9.598 9.356 9.551 725,459 +0.24(+2.61%)
Nov 14, 2016 9.184 9.379 9.137 9.308 780,456 -0.00(-0.05%)
Nov 11, 2016 9.299 9.335 9.111 9.313 785,586 -0.02(-0.25%)
Nov 10, 2016 9.199 9.370 9.199 9.337 876,342 +0.16(+1.76%)
Nov 09, 2016 8.561 9.241 8.547 9.175 1,261,102 +0.50(+5.76%)
Nov 08, 2016 8.718 8.818 8.675 8.675 744,121 -0.06(-0.65%)
Nov 07, 2016 8.785 8.837 8.680 8.733 508,659 +0.07(+0.82%)
Nov 04, 2016 8.718 8.728 8.590 8.661 761,265 -0.09(-1.03%)
Nov 03, 2016 8.752 8.780 8.675 8.752 607,726 -0.02(-0.22%)
Nov 02, 2016 8.823 8.885 8.656 8.771 966,981 -0.14(-1.60%)
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.