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 29, 2017 9.996 9.996 9.996 0 +0.03(+0.32%)
Dec 28, 2017 9.823 9.970 9.812 9.964 1,900,549 +0.13(+1.33%)
Dec 27, 2017 9.802 10.17 9.733 9.833 3,241,367 +0.03(+0.32%)
Dec 26, 2017 9.833 10.01 9.760 9.802 3,458,832 +0.30(+3.20%)
Dec 22, 2017 9.009 9.529 9.004 9.497 3,682,622 +0.45(+4.93%)
Dec 21, 2017 8.941 9.130 8.915 9.051 1,950,285 +0.09(+1.05%)
Dec 20, 2017 9.067 9.104 8.815 8.957 2,209,953 -0.12(-1.27%)
Dec 19, 2017 9.183 9.219 8.970 9.072 2,329,107 -0.14(-1.54%)
Dec 18, 2017 9.130 9.287 9.104 9.214 1,474,917 +0.11(+1.21%)
Dec 15, 2017 9.130 9.151 9.020 9.104 1,280,053 +0.00(+0.00%)
Dec 14, 2017 8.941 9.251 8.936 9.104 2,330,519 +0.12(+1.34%)
Dec 13, 2017 8.952 9.051 8.941 8.983 1,978,948 +0.01(+0.12%)
Dec 12, 2017 8.904 9.114 8.847 8.973 3,375,188 +0.12(+1.36%)
Dec 11, 2017 8.516 8.852 8.491 8.852 2,622,337 +0.37(+4.39%)
Dec 08, 2017 8.353 8.506 8.353 8.479 1,489,361 +0.17(+2.02%)
Dec 07, 2017 8.212 8.359 8.174 8.311 1,710,136 +0.06(+0.76%)
Dec 06, 2017 8.406 8.427 8.249 8.249 1,968,127 -0.19(-2.24%)
Dec 05, 2017 8.343 8.521 8.317 8.437 2,748,266 +0.04(+0.44%)
Dec 04, 2017 8.322 8.437 8.296 8.401 2,787,946 +0.13(+1.52%)
Dec 01, 2017 8.081 8.298 8.054 8.275 3,234,930 +0.24(+2.94%)
Nov 30, 2017 7.682 8.041 7.666 8.039 2,356,299 +0.37(+4.86%)
Nov 29, 2017 7.661 7.729 7.543 7.666 2,198,196 +0.01(+0.14%)
Nov 28, 2017 7.713 7.808 7.624 7.656 2,667,946 -0.09(-1.15%)
Nov 27, 2017 7.871 7.876 7.734 7.745 1,993,588 -0.13(-1.60%)
Nov 24, 2017 7.902 7.923 7.839 7.871 271,394 +0.04(+0.47%)
Nov 22, 2017 7.850 7.902 7.797 7.834 1,755,057 -0.02(-0.20%)
Nov 21, 2017 7.934 7.970 7.755 7.850 1,795,675 -0.06(-0.73%)
Nov 20, 2017 7.803 7.918 7.703 7.907 1,889,355 +0.10(+1.28%)
Nov 17, 2017 7.755 7.839 7.734 7.808 1,243,811 +0.07(+0.95%)
Nov 16, 2017 7.818 7.889 7.705 7.734 1,636,248 -0.06(-0.74%)
Nov 15, 2017 7.656 7.855 7.608 7.792 1,880,417 +0.08(+1.02%)
Nov 14, 2017 7.855 7.871 7.705 7.713 2,144,794 -0.18(-2.33%)
Nov 13, 2017 8.128 8.144 7.839 7.897 1,942,591 -0.22(-2.65%)
Nov 10, 2017 8.212 8.317 8.091 8.112 2,378,768 -0.10(-1.28%)
Nov 09, 2017 8.154 8.270 8.154 8.217 1,338,292 +0.02(+0.19%)
Nov 08, 2017 8.296 8.322 8.165 8.201 1,321,744 -0.13(-1.51%)
Nov 07, 2017 8.285 8.353 8.243 8.327 1,524,530 +0.05(+0.57%)
Nov 06, 2017 8.175 8.285 8.165 8.280 1,653,543 +0.14(+1.74%)
Nov 03, 2017 8.107 8.186 8.075 8.138 1,340,789 +0.05(+0.58%)
Nov 02, 2017 8.327 8.369 8.015 8.091 1,273,425 -0.23(-2.77%)
Nov 01, 2017 8.332 8.411 8.270 8.322 2,089,627 +0.06(+0.70%)
Oct 31, 2017 8.343 8.369 8.249 8.264 1,963,509 -0.09(-1.07%)
Oct 30, 2017 8.311 8.438 8.243 8.353 1,683,750 +0.06(+0.76%)
Oct 27, 2017 8.191 8.432 8.175 8.291 1,747,510 +0.13(+1.61%)
Oct 26, 2017 8.081 8.311 8.033 8.159 1,572,192 +0.10(+1.24%)
Oct 25, 2017 8.291 8.364 8.039 8.060 2,355,163 -0.29(-3.46%)
Oct 24, 2017 8.558 8.563 8.317 8.348 2,871,697 -0.15(-1.79%)
Oct 23, 2017 8.626 8.684 8.469 8.500 1,011,576 -0.11(-1.28%)
Oct 20, 2017 8.768 8.768 8.569 8.611 1,232,035 -0.12(-1.32%)
Oct 19, 2017 8.768 8.852 8.682 8.726 1,198,420 -0.09(-1.07%)
Oct 18, 2017 9.020 9.046 8.789 8.820 1,069,857 -0.15(-1.70%)
Oct 17, 2017 9.093 9.109 8.946 8.973 687,080 -0.13(-1.44%)
Oct 16, 2017 9.245 9.256 9.104 9.104 579,771 -0.08(-0.86%)
Oct 13, 2017 9.324 9.324 9.167 9.183 992,528 -0.03(-0.28%)
Oct 12, 2017 9.235 9.287 9.183 9.209 819,302 -0.09(-0.96%)
Oct 11, 2017 9.261 9.335 9.261 9.298 628,273 +0.05(+0.51%)
Oct 10, 2017 9.282 9.371 9.245 9.251 639,132 +0.01(+0.11%)
Oct 09, 2017 9.361 9.408 9.230 9.240 600,574 -0.10(-1.12%)
Oct 06, 2017 9.350 9.398 9.324 9.345 533,430 -0.08(-0.89%)
Oct 05, 2017 9.350 9.450 9.333 9.429 682,760 +0.11(+1.18%)
Oct 04, 2017 9.329 9.375 9.299 9.319 601,969 -0.02(-0.22%)
Oct 03, 2017 9.324 9.375 9.315 9.339 485,415 -0.03(-0.27%)
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.