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 (%)
Oct 31, 2019 8.367 8.393 8.272 8.336 825,334 -0.06(-0.68%)
Oct 30, 2019 8.329 8.393 8.282 8.393 1,370,496 +0.08(+0.91%)
Oct 29, 2019 8.304 8.418 8.279 8.317 1,076,672 -0.04(-0.46%)
Oct 28, 2019 8.475 8.519 8.348 8.355 1,086,298 -0.09(-1.05%)
Oct 25, 2019 8.424 8.475 8.380 8.443 1,029,358 -0.03(-0.30%)
Oct 24, 2019 8.526 8.526 8.399 8.469 908,181 +0.03(+0.38%)
Oct 23, 2019 8.481 8.513 8.424 8.437 780,979 -0.01(-0.15%)
Oct 22, 2019 8.513 8.580 8.431 8.450 1,389,180 +0.01(+0.15%)
Oct 21, 2019 8.450 8.494 8.412 8.437 599,672 -0.01(-0.15%)
Oct 18, 2019 8.374 8.487 8.356 8.450 786,489 +0.09(+1.05%)
Oct 17, 2019 8.418 8.431 8.343 8.362 636,633 -0.03(-0.30%)
Oct 16, 2019 8.418 8.450 8.362 8.387 804,530 -0.01(-0.15%)
Oct 15, 2019 8.399 8.490 8.343 8.399 733,094 +0.04(+0.45%)
Oct 14, 2019 8.343 8.406 8.307 8.362 947,926 -0.03(-0.37%)
Oct 11, 2019 8.494 8.538 8.393 8.393 1,110,413 -0.02(-0.22%)
Oct 10, 2019 8.412 8.468 8.381 8.412 814,328 -0.01(-0.07%)
Oct 09, 2019 8.538 8.563 8.418 8.418 1,091,377 -0.03(-0.30%)
Oct 08, 2019 8.531 8.557 8.412 8.443 2,025,407 -0.15(-1.75%)
Oct 07, 2019 8.714 8.726 8.588 8.594 1,229,397 -0.15(-1.72%)
Oct 04, 2019 8.770 8.830 8.695 8.745 1,273,887 -0.01(-0.14%)
Oct 03, 2019 8.657 8.808 8.594 8.758 1,149,402 +0.05(+0.58%)
Oct 02, 2019 8.921 8.933 8.707 8.707 1,344,827 -0.23(-2.53%)
Oct 01, 2019 9.078 9.128 8.933 8.933 429,236 -0.15(-1.66%)
Sep 30, 2019 9.084 9.091 9.029 9.084 593,776 -0.01(-0.07%)
Sep 27, 2019 9.009 9.109 9.000 9.091 483,259 +0.04(+0.49%)
Sep 26, 2019 9.065 9.068 8.977 9.047 782,432 -0.04(-0.48%)
Sep 25, 2019 9.122 9.157 9.034 9.091 675,329 -0.08(-0.82%)
Sep 24, 2019 9.361 9.386 9.135 9.166 1,049,850 -0.19(-2.01%)
Sep 23, 2019 9.386 9.386 9.298 9.354 636,385 -0.01(-0.13%)
Sep 20, 2019 9.348 9.405 9.307 9.367 1,051,199 +0.00(+0.00%)
Sep 19, 2019 9.373 9.436 9.322 9.367 713,870 +0.03(+0.27%)
Sep 18, 2019 9.392 9.436 9.298 9.342 629,986 -0.07(-0.73%)
Sep 17, 2019 9.405 9.453 9.299 9.411 639,863 +0.02(+0.20%)
Sep 16, 2019 9.473 9.536 9.317 9.392 998,307 +0.14(+1.48%)
Sep 13, 2019 9.168 9.305 9.168 9.255 622,711 +0.09(+0.95%)
Sep 12, 2019 9.137 9.199 9.130 9.168 487,897 -0.03(-0.34%)
Sep 11, 2019 9.342 9.342 9.175 9.199 807,201 -0.04(-0.40%)
Sep 10, 2019 9.199 9.249 9.138 9.236 751,032 +0.11(+1.16%)
Sep 09, 2019 9.000 9.149 8.975 9.130 535,318 +0.18(+2.02%)
Sep 06, 2019 8.968 8.993 8.875 8.950 601,211 -0.04(-0.42%)
Sep 05, 2019 8.956 9.099 8.950 8.987 559,158 +0.06(+0.70%)
Sep 04, 2019 8.875 8.981 8.860 8.925 434,503 +0.11(+1.20%)
Sep 03, 2019 8.707 8.831 8.613 8.819 632,210 +0.02(+0.21%)
Aug 30, 2019 8.831 8.874 8.763 8.800 761,822 +0.04(+0.50%)
Aug 29, 2019 8.757 8.850 8.738 8.757 886,689 +0.04(+0.50%)
Aug 28, 2019 8.545 8.736 8.545 8.713 742,316 +0.24(+2.87%)
Aug 27, 2019 8.644 8.677 8.464 8.470 855,648 -0.12(-1.45%)
Aug 26, 2019 8.719 8.775 8.582 8.595 616,364 -0.07(-0.86%)
Aug 23, 2019 8.856 8.869 8.632 8.669 668,600 -0.24(-2.66%)
Aug 22, 2019 9.099 9.099 8.891 8.906 665,415 -0.15(-1.65%)
Aug 21, 2019 9.000 9.124 8.987 9.056 748,888 +0.10(+1.11%)
Aug 20, 2019 8.944 9.043 8.900 8.956 622,721 +0.01(+0.14%)
Aug 19, 2019 8.851 9.012 8.851 8.944 693,270 +0.16(+1.83%)
Aug 16, 2019 8.610 8.783 8.579 8.783 545,559 +0.21(+2.45%)
Aug 15, 2019 8.628 8.672 8.535 8.573 620,226 -0.06(-0.64%)
Aug 14, 2019 8.764 8.764 8.523 8.628 1,138,857 -0.19(-2.17%)
Aug 13, 2019 8.709 8.863 8.709 8.820 740,620 +0.13(+1.49%)
Aug 12, 2019 8.783 8.808 8.690 8.690 1,485,552 -0.09(-0.99%)
Aug 09, 2019 8.857 8.888 8.764 8.777 994,206 -0.01(-0.07%)
Aug 08, 2019 8.665 8.820 8.647 8.783 1,149,578 +0.16(+1.86%)
Aug 07, 2019 8.727 8.746 8.554 8.622 2,339,537 -0.19(-2.17%)
Aug 06, 2019 8.919 9.005 8.733 8.814 1,016,247 -0.10(-1.11%)
Aug 05, 2019 9.061 9.073 8.795 8.913 1,467,104 -0.24(-2.63%)
Aug 02, 2019 9.271 9.314 9.104 9.154 956,185 -0.13(-1.40%)
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.