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, 2021 6.179 6.292 6.139 6.276 947,120 +0.10(+1.70%)
Dec 30, 2021 6.236 6.276 6.163 6.171 1,887,449 -0.06(-1.03%)
Dec 29, 2021 6.211 6.244 6.167 6.236 1,178,756 +0.02(+0.39%)
Dec 28, 2021 6.227 6.296 6.195 6.211 772,146 +0.01(+0.13%)
Dec 27, 2021 6.107 6.207 6.074 6.203 843,090 +0.10(+1.58%)
Dec 23, 2021 6.107 6.147 6.082 6.107 895,983 +0.02(+0.40%)
Dec 22, 2021 6.099 6.131 6.018 6.082 733,051 +0.02(+0.40%)
Dec 21, 2021 5.986 6.139 5.962 6.058 1,139,592 +0.15(+2.45%)
Dec 20, 2021 5.945 5.986 5.849 5.913 1,237,732 -0.16(-2.65%)
Dec 17, 2021 6.115 6.139 6.002 6.074 710,388 -0.05(-0.79%)
Dec 16, 2021 6.147 6.227 6.107 6.123 1,023,097 +0.02(+0.40%)
Dec 15, 2021 6.074 6.147 5.945 6.099 1,441,340 +0.05(+0.80%)
Dec 14, 2021 6.010 6.123 6.002 6.050 1,001,865 -0.02(-0.27%)
Dec 13, 2021 6.236 6.260 6.022 6.066 1,340,815 -0.24(-3.83%)
Dec 10, 2021 6.324 6.328 6.239 6.308 532,026 +0.02(+0.38%)
Dec 09, 2021 6.324 6.348 6.260 6.284 600,486 -0.11(-1.76%)
Dec 08, 2021 6.413 6.469 6.344 6.397 602,182 +0.02(+0.38%)
Dec 07, 2021 6.348 6.413 6.284 6.372 841,185 +0.15(+2.33%)
Dec 06, 2021 6.219 6.276 6.131 6.227 758,564 +0.04(+0.65%)
Dec 03, 2021 6.364 6.381 6.115 6.187 1,093,957 -0.07(-1.16%)
Dec 02, 2021 6.147 6.312 6.010 6.260 1,653,249 +0.15(+2.37%)
Dec 01, 2021 6.364 6.433 6.090 6.115 1,805,042 -0.15(-2.32%)
Nov 30, 2021 6.405 6.405 6.175 6.260 1,923,956 -0.24(-3.72%)
Nov 29, 2021 6.654 6.662 6.461 6.501 719,254 -0.02(-0.37%)
Nov 26, 2021 6.542 6.558 6.375 6.526 642,059 -0.18(-2.64%)
Nov 24, 2021 6.646 6.703 6.582 6.703 330,549 +0.07(+1.09%)
Nov 23, 2021 6.566 6.630 6.534 6.630 522,299 +0.11(+1.73%)
Nov 22, 2021 6.445 6.550 6.389 6.517 692,461 +0.08(+1.25%)
Nov 19, 2021 6.566 6.590 6.429 6.437 747,512 -0.19(-2.92%)
Nov 18, 2021 6.622 6.650 6.614 6.630 664,459 +0.00(+0.00%)
Nov 17, 2021 6.751 6.832 6.618 6.630 586,868 -0.16(-2.37%)
Nov 16, 2021 6.840 6.840 6.767 6.791 377,495 -0.02(-0.24%)
Nov 15, 2021 6.775 6.832 6.759 6.807 334,734 +0.02(+0.24%)
Nov 12, 2021 6.799 6.799 6.743 6.791 177,011 -0.01(-0.12%)
Nov 11, 2021 6.759 6.840 6.743 6.799 301,558 +0.04(+0.60%)
Nov 10, 2021 6.848 6.759 323,064 -0.09(-1.29%)
Nov 09, 2021 6.856 6.872 6.807 6.848 352,347 +0.01(+0.12%)
Nov 08, 2021 6.880 6.880 6.824 6.840 363,286 +0.04(+0.59%)
Nov 05, 2021 6.807 6.856 6.791 6.799 591,070 -0.01(-0.12%)
Nov 04, 2021 6.936 6.978 6.775 6.807 393,009 -0.10(-1.40%)
Nov 03, 2021 6.936 6.969 6.840 6.904 314,164 -0.04(-0.58%)
Nov 02, 2021 6.961 6.997 6.832 6.944 482,787 +0.02(+0.23%)
Nov 01, 2021 6.864 6.969 6.916 6.928 482,847 +0.09(+1.30%)
Oct 29, 2021 6.961 6.975 6.775 6.840 574,062 -0.08(-1.16%)
Oct 28, 2021 6.888 6.965 6.872 6.920 400,529 +0.04(+0.59%)
Oct 27, 2021 6.936 7.025 6.872 6.880 411,608 -0.12(-1.73%)
Oct 26, 2021 7.089 7.001 332,602 -0.06(-0.91%)
Oct 25, 2021 7.081 7.157 7.041 7.065 371,547 +0.00(+0.00%)
Oct 22, 2021 7.073 7.122 6.961 7.065 755,715 +0.01(+0.11%)
Oct 21, 2021 7.243 7.243 6.928 7.057 1,149,389 -0.19(-2.67%)
Oct 20, 2021 7.194 7.251 7.146 7.251 721,514 +0.07(+1.01%)
Oct 19, 2021 7.162 7.202 7.081 7.178 794,219 +0.03(+0.45%)
Oct 18, 2021 7.162 7.226 7.122 7.146 575,768 +0.03(+0.45%)
Oct 15, 2021 7.114 7.178 7.110 7.114 395,400 +0.04(+0.57%)
Oct 14, 2021 7.009 7.089 6.990 7.073 486,880 +0.10(+1.50%)
Oct 13, 2021 6.864 6.977 6.812 6.969 653,618 +0.13(+1.88%)
Oct 12, 2021 6.807 6.856 6.759 6.840 583,164 +0.07(+1.07%)
Oct 11, 2021 6.751 6.856 6.719 6.767 633,907 +0.09(+1.33%)
Oct 08, 2021 6.662 6.703 6.629 6.679 744,688 +0.09(+1.34%)
Oct 07, 2021 6.469 6.622 6.469 6.590 543,324 +0.12(+1.87%)
Oct 06, 2021 6.542 6.566 6.396 6.469 891,506 -0.09(-1.35%)
Oct 05, 2021 6.558 6.634 6.501 6.558 958,109 +0.03(+0.49%)
Oct 04, 2021 6.477 6.598 6.437 6.526 830,932 +0.12(+1.89%)
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.