Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.039	7.328	6.796	7.295	3,941,676	-0.03(-0.45%)
Feb 27, 2020	7.551	7.568	7.092	7.328	3,459,272	-0.42(-5.42%)
Feb 26, 2020	7.879	8.031	7.722	7.748	1,813,917	-0.15(-1.91%)
Feb 25, 2020	8.333	8.353	7.860	7.899	1,866,268	-0.39(-4.68%)
Feb 24, 2020	8.411	8.424	8.221	8.287	1,699,514	-0.31(-3.59%)
Feb 21, 2020	8.687	8.694	8.536	8.595	1,163,527	-0.12(-1.43%)
Feb 20, 2020	8.674	8.812	8.661	8.720	1,028,224	+0.06(+0.68%)
Feb 19, 2020	8.766	8.766	8.654	8.661	1,074,821	-0.03(-0.30%)
Feb 18, 2020	8.687	8.720	8.642	8.687	1,244,264	+0.01(+0.15%)
Feb 14, 2020	8.707	8.720	8.655	8.674	631,298	+0.03(+0.30%)
Feb 13, 2020	8.713	8.759	8.648	8.648	821,838	-0.06(-0.67%)
Feb 12, 2020	8.635	8.707	8.583	8.707	899,388	+0.18(+2.06%)
Feb 11, 2020	8.550	8.557	8.485	8.531	958,260	+0.05(+0.61%)
Feb 10, 2020	8.505	8.524	8.414	8.479	1,145,129	-0.07(-0.84%)
Feb 07, 2020	8.583	8.596	8.492	8.550	967,079	-0.08(-0.98%)
Feb 06, 2020	8.746	8.746	8.590	8.635	1,042,051	-0.08(-0.97%)
Feb 05, 2020	8.765	8.837	8.713	8.720	935,292	+0.07(+0.83%)
Feb 04, 2020	8.570	8.746	8.567	8.648	1,517,210	+0.19(+2.23%)

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.