Indicators

Kayne Anderson MLP Investment Company (NY: KYN )

11.12 +0.12 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.868	9.931	9.855	9.903	14,792,546	-0.44(-4.24%)
Feb 28, 2012	10.35	10.42	10.29	10.34	854,496	-0.03(-0.30%)
Feb 27, 2012	10.33	10.44	10.31	10.37	518,251	+0.03(+0.27%)
Feb 24, 2012	10.37	10.37	10.27	10.34	572,779	+0.07(+0.68%)
Feb 23, 2012	10.19	10.29	10.17	10.27	521,016	+0.03(+0.34%)
Feb 22, 2012	10.24	10.27	10.17	10.24	609,342	-0.02(-0.18%)
Feb 21, 2012	10.34	10.34	10.22	10.26	775,038	-0.02(-0.18%)
Feb 17, 2012	10.27	10.39	10.25	10.28	840,097	+0.00(+0.03%)
Feb 16, 2012	10.30	10.39	10.27	10.27	1,067,015	+0.01(+0.09%)
Feb 15, 2012	10.28	10.32	10.23	10.27	645,369	+0.03(+0.34%)
Feb 14, 2012	10.20	10.23	10.15	10.23	642,291	+0.07(+0.71%)
Feb 13, 2012	10.16	10.24	10.15	10.16	696,166	+0.07(+0.66%)
Feb 10, 2012	9.947	10.14	9.941	10.09	619,321	+0.07(+0.66%)
Feb 09, 2012	10.17	10.23	10.03	10.03	704,877	-0.14(-1.43%)
Feb 08, 2012	10.09	10.21	10.00	10.17	677,420	+0.08(+0.75%)
Feb 07, 2012	9.934	10.12	9.922	10.10	742,933	+0.13(+1.30%)
Feb 06, 2012	9.919	10.02	9.896	9.966	600,515	-0.03(-0.32%)
Feb 03, 2012	10.01	10.06	9.978	9.997	507,654	-0.01(-0.13%)
Feb 02, 2012	9.963	10.04	9.931	10.01	704,001	+0.11(+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.