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 (%)
Dec 31, 2007 7.955 8.235 7.924 8.233 693,175 +0.15(+1.80%)
Dec 28, 2007 8.008 8.176 8.008 8.087 876,715 -0.10(-1.27%)
Dec 27, 2007 7.615 8.207 7.607 8.191 1,393,121 +0.52(+6.73%)
Dec 26, 2007 7.607 7.708 7.511 7.674 1,045,368 -0.01(-0.15%)
Dec 24, 2007 7.680 7.800 7.624 7.685 690,324 -0.08(-1.05%)
Dec 21, 2007 7.730 7.812 7.635 7.767 1,178,750 +0.05(+0.65%)
Dec 20, 2007 7.857 8.132 7.635 7.716 1,041,366 -0.17(-2.17%)
Dec 19, 2007 7.756 7.904 7.677 7.887 889,901 +0.13(+1.66%)
Dec 18, 2007 7.736 7.795 7.674 7.758 650,408 +0.04(+0.47%)
Dec 17, 2007 7.789 7.885 7.719 7.722 636,937 -0.13(-1.61%)
Dec 14, 2007 7.885 8.123 7.815 7.848 725,606 +0.01(+0.07%)
Dec 13, 2007 7.899 7.969 7.809 7.843 501,438 -0.07(-0.85%)
Dec 12, 2007 8.025 8.160 7.865 7.910 549,158 -0.04(-0.46%)
Dec 11, 2007 7.820 8.059 7.820 7.946 630,101 +0.06(+0.82%)
Dec 10, 2007 7.958 8.022 7.747 7.882 630,807 -0.09(-1.13%)
Dec 07, 2007 8.134 8.176 7.927 7.972 434,793 -0.13(-1.66%)
Dec 06, 2007 8.014 8.132 7.977 8.106 351,755 +0.01(+0.17%)
Dec 05, 2007 7.988 8.196 7.944 8.092 547,768 +0.12(+1.55%)
Dec 04, 2007 8.005 8.019 7.902 7.969 305,781 -0.01(-0.18%)
Dec 03, 2007 8.642 8.075 7.823 7.983 436,575 +0.05(+0.64%)
Nov 30, 2007 8.123 8.123 7.873 7.932 471,401 +0.05(+0.60%)
Nov 29, 2007 7.809 8.078 7.809 7.885 682,487 -0.05(-0.60%)
Nov 28, 2007 7.399 7.983 7.399 7.932 825,755 +0.52(+6.96%)
Nov 27, 2007 7.489 7.593 7.295 7.416 412,736 -0.09(-1.23%)
Nov 26, 2007 7.573 7.660 7.385 7.509 892,207 -0.12(-1.62%)
Nov 23, 2007 7.598 7.699 7.506 7.632 174,630 +0.04(+0.48%)
Nov 21, 2007 7.646 7.742 7.441 7.596 640,429 -0.19(-2.45%)
Nov 20, 2007 7.938 8.053 7.604 7.786 625,817 -0.13(-1.60%)
Nov 19, 2007 8.129 8.179 7.882 7.913 457,260 -0.22(-2.73%)
Nov 16, 2007 8.042 8.168 8.039 8.134 282,259 +0.10(+1.26%)
Nov 15, 2007 7.949 8.104 7.935 8.033 484,010 -0.01(-0.14%)
Nov 14, 2007 8.140 8.275 8.003 8.045 344,271 -0.01(-0.14%)
Nov 13, 2007 8.398 8.398 8.014 8.056 625,817 -0.19(-2.35%)
Nov 12, 2007 8.426 8.432 8.249 8.249 279,408 -0.17(-2.03%)
Nov 09, 2007 8.331 8.510 8.331 8.421 205,935 -0.09(-1.06%)
Nov 08, 2007 8.564 8.631 8.381 8.510 411,043 -0.11(-1.24%)
Nov 07, 2007 8.519 8.724 8.519 8.617 239,849 -0.08(-0.94%)
Nov 06, 2007 8.732 8.735 8.631 8.698 164,294 +0.00(+0.03%)
Nov 05, 2007 8.600 8.726 8.564 8.696 238,423 +0.01(+0.06%)
Nov 02, 2007 8.684 8.712 8.572 8.690 246,264 +0.04(+0.52%)
Nov 01, 2007 8.822 8.825 8.645 8.645 243,769 -0.20(-2.31%)
Oct 31, 2007 8.833 8.945 8.833 8.850 300,435 +0.00(+0.00%)
Oct 30, 2007 8.892 8.909 8.783 8.850 348,191 -0.08(-0.85%)
Oct 29, 2007 8.769 8.943 8.755 8.926 279,051 +0.20(+2.32%)
Oct 26, 2007 8.653 8.726 8.592 8.724 225,950 +0.10(+1.20%)
Oct 25, 2007 8.558 8.620 8.468 8.620 168,928 +0.06(+0.72%)
Oct 24, 2007 8.494 8.558 8.435 8.558 414,479 -0.05(-0.55%)
Oct 23, 2007 8.533 8.693 8.533 8.606 247,689 +0.08(+0.95%)
Oct 22, 2007 8.527 8.606 8.491 8.524 289,387 -0.12(-1.40%)
Oct 19, 2007 8.726 8.766 8.524 8.645 245,195 -0.08(-0.87%)
Oct 18, 2007 8.732 8.777 8.645 8.721 194,944 -0.04(-0.48%)
Oct 17, 2007 8.839 8.839 8.694 8.763 224,880 -0.02(-0.22%)
Oct 16, 2007 8.769 8.853 8.673 8.783 238,780 -0.01(-0.16%)
Oct 15, 2007 8.813 8.965 8.794 8.797 326,095 -0.13(-1.42%)
Oct 12, 2007 8.839 8.962 8.836 8.923 245,907 +0.07(+0.76%)
Oct 11, 2007 8.841 8.895 8.600 8.856 564,875 -0.01(-0.09%)
Oct 10, 2007 8.676 8.920 8.670 8.864 368,149 +0.14(+1.64%)
Oct 09, 2007 8.693 8.783 8.653 8.721 440,560 +0.03(+0.39%)
Oct 08, 2007 8.642 8.802 8.566 8.687 277,626 +0.00(+0.00%)
Oct 05, 2007 8.536 8.769 8.536 8.687 461,522 +0.15(+1.78%)
Oct 04, 2007 8.306 8.558 8.154 8.536 775,857 +0.19(+2.22%)
Oct 03, 2007 8.342 8.446 8.275 8.350 314,690 -0.09(-1.10%)
Oct 02, 2007 8.592 8.645 8.393 8.443 438,357 -0.18(-2.11%)
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.