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 (%)
Nov 30, 2018 9.316 9.408 9.142 9.188 2,315,693 -0.13(-1.37%)
Nov 29, 2018 9.275 9.529 9.275 9.316 1,409,857 +0.06(+0.69%)
Nov 28, 2018 9.159 9.310 9.095 9.252 1,032,141 +0.09(+0.95%)
Nov 27, 2018 9.153 9.211 9.078 9.165 1,149,695 +0.01(+0.13%)
Nov 26, 2018 9.188 9.269 9.026 9.153 972,408 +0.04(+0.45%)
Nov 23, 2018 9.235 9.235 9.064 9.113 436,607 -0.25(-2.66%)
Nov 21, 2018 9.362 9.362 9.362 0 +0.42(+4.67%)
Nov 20, 2018 9.107 9.107 8.869 8.945 1,197,717 -0.27(-2.96%)
Nov 19, 2018 9.264 9.391 9.200 9.217 697,566 -0.05(-0.50%)
Nov 16, 2018 9.293 9.397 9.240 9.264 551,495 -0.02(-0.19%)
Nov 15, 2018 9.194 9.310 9.159 9.281 728,679 +0.06(+0.69%)
Nov 14, 2018 9.339 9.391 9.171 9.217 747,223 -0.02(-0.19%)
Nov 13, 2018 9.510 9.608 9.206 9.235 1,137,944 -0.28(-2.96%)
Nov 12, 2018 9.792 9.792 9.499 9.516 615,247 -0.24(-2.41%)
Nov 09, 2018 9.723 9.803 9.516 9.751 1,138,276 -0.03(-0.29%)
Nov 08, 2018 9.884 10.11 9.723 9.780 1,227,775 -0.12(-1.22%)
Nov 07, 2018 9.740 9.981 9.717 9.901 1,811,655 +0.26(+2.74%)
Nov 06, 2018 9.642 9.660 9.573 9.637 997,128 +0.04(+0.42%)
Nov 05, 2018 9.424 9.609 9.395 9.596 603,554 +0.22(+2.33%)
Nov 02, 2018 9.453 9.504 9.315 9.378 612,235 -0.03(-0.31%)
Nov 01, 2018 9.269 9.424 9.223 9.407 800,734 +0.23(+2.50%)
Oct 31, 2018 9.045 9.260 8.993 9.177 1,331,794 +0.22(+2.44%)
Oct 30, 2018 9.120 9.229 8.890 8.959 1,672,732 -0.18(-2.01%)
Oct 29, 2018 9.562 9.573 8.976 9.143 1,614,435 -0.39(-4.10%)
Oct 26, 2018 9.642 9.642 9.447 9.533 1,381,011 -0.18(-1.89%)
Oct 25, 2018 9.441 9.740 9.367 9.717 1,726,228 +0.35(+3.74%)
Oct 24, 2018 9.694 9.694 9.321 9.367 1,136,946 -0.27(-2.80%)
Oct 23, 2018 9.671 9.682 9.361 9.637 1,596,244 -0.15(-1.53%)
Oct 22, 2018 9.912 9.929 9.769 9.786 639,615 -0.08(-0.81%)
Oct 19, 2018 9.861 10.01 9.838 9.866 907,905 +0.02(+0.17%)
Oct 18, 2018 9.809 10.00 9.774 9.849 565,777 -0.03(-0.29%)
Oct 17, 2018 9.952 10.01 9.812 9.878 449,500 -0.07(-0.75%)
Oct 16, 2018 9.838 10.05 9.833 9.952 470,149 +0.14(+1.46%)
Oct 15, 2018 9.901 9.901 9.716 9.809 523,227 -0.05(-0.47%)
Oct 12, 2018 9.981 10.05 9.642 9.855 808,477 +0.00(+0.00%)
Oct 11, 2018 10.01 10.01 9.717 9.855 1,093,896 -0.18(-1.77%)
Oct 10, 2018 10.17 10.23 9.975 10.03 634,777 -0.18(-1.80%)
Oct 09, 2018 10.15 10.24 10.09 10.22 631,764 +0.13(+1.24%)
Oct 08, 2018 10.05 10.14 9.983 10.09 621,099 +0.04(+0.40%)
Oct 05, 2018 10.17 10.32 10.03 10.05 729,954 -0.11(-1.06%)
Oct 04, 2018 10.25 10.26 10.14 10.16 626,846 -0.11(-1.05%)
Oct 03, 2018 10.26 10.34 10.22 10.27 885,171 +0.00(+0.00%)
Oct 02, 2018 10.41 10.41 10.22 10.27 796,663 -0.07(-0.72%)
Oct 01, 2018 10.21 10.40 10.17 10.34 980,436 +0.18(+1.74%)
Sep 28, 2018 9.938 10.18 9.912 10.17 738,383 +0.17(+1.65%)
Sep 27, 2018 9.909 10.01 9.881 10.00 459,479 +0.12(+1.21%)
Sep 26, 2018 9.995 10.000 9.875 9.881 1,251,634 -0.13(-1.31%)
Sep 25, 2018 10.20 10.22 10.01 10.01 1,030,189 -0.19(-1.84%)
Sep 24, 2018 10.39 10.39 10.17 10.20 647,905 -0.12(-1.16%)
Sep 21, 2018 10.37 10.40 10.28 10.32 460,414 -0.03(-0.33%)
Sep 20, 2018 10.34 10.36 10.28 10.35 489,570 +0.04(+0.39%)
Sep 19, 2018 10.35 10.37 10.30 10.31 337,454 +0.01(+0.11%)
Sep 18, 2018 10.37 10.42 10.27 10.30 741,981 -0.06(-0.60%)
Sep 17, 2018 10.43 10.47 10.35 10.36 833,455 -0.01(-0.11%)
Sep 14, 2018 10.46 10.48 10.31 10.38 876,056 -0.09(-0.86%)
Sep 13, 2018 10.56 10.57 10.45 10.47 490,963 -0.07(-0.64%)
Sep 12, 2018 10.54 10.58 10.49 10.53 543,592 +0.06(+0.54%)
Sep 11, 2018 10.32 10.51 10.29 10.48 537,136 +0.12(+1.14%)
Sep 10, 2018 10.32 10.36 10.25 10.36 386,890 +0.11(+1.10%)
Sep 07, 2018 10.28 10.32 10.19 10.25 662,353 -0.09(-0.87%)
Sep 06, 2018 10.51 10.51 10.32 10.34 1,136,452 -0.16(-1.51%)
Sep 05, 2018 10.45 10.51 10.29 10.49 597,862 -0.01(-0.05%)
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.