Indicators

Kayne Anderson MLP Investment Company (NY: KYN )

10.18 +0.06 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.07	10.14	10.06	10.11	14,493,790	-0.45(-4.24%)
Feb 28, 2012	10.56	10.63	10.50	10.55	837,238	-0.03(-0.30%)
Feb 27, 2012	10.54	10.65	10.52	10.59	507,784	+0.03(+0.27%)
Feb 24, 2012	10.58	10.58	10.48	10.56	561,211	+0.07(+0.68%)
Feb 23, 2012	10.40	10.51	10.38	10.49	510,493	+0.04(+0.34%)
Feb 22, 2012	10.45	10.48	10.38	10.45	597,036	-0.02(-0.18%)
Feb 21, 2012	10.55	10.56	10.43	10.47	759,385	-0.02(-0.18%)
Feb 17, 2012	10.49	10.60	10.46	10.49	823,130	+0.00(+0.03%)
Feb 16, 2012	10.52	10.60	10.48	10.49	1,045,465	+0.01(+0.09%)
Feb 15, 2012	10.50	10.54	10.44	10.48	632,335	+0.04(+0.34%)
Feb 14, 2012	10.41	10.44	10.36	10.44	629,319	+0.07(+0.71%)
Feb 13, 2012	10.37	10.45	10.36	10.37	682,106	+0.07(+0.66%)
Feb 10, 2012	10.15	10.34	10.15	10.30	606,813	+0.07(+0.66%)
Feb 09, 2012	10.38	10.44	10.23	10.23	690,641	-0.15(-1.42%)
Feb 08, 2012	10.30	10.43	10.21	10.38	663,739	+0.08(+0.75%)
Feb 07, 2012	10.14	10.33	10.13	10.30	727,928	+0.13(+1.30%)
Feb 06, 2012	10.12	10.23	10.10	10.17	588,387	-0.03(-0.32%)
Feb 03, 2012	10.22	10.27	10.18	10.20	497,401	-0.01(-0.13%)
Feb 02, 2012	10.17	10.25	10.14	10.22	689,783	+0.12(+1.15%)

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.