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 )

9.805 +0.055 (+0.56%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 4, 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 (%)
Feb 28, 2007 9.021 9.380 9.021 9.234 432,298 +0.15(+1.64%)
Feb 27, 2007 9.251 9.257 9.007 9.086 398,798 -0.17(-1.79%)
Feb 26, 2007 9.248 9.260 9.105 9.251 264,440 +0.00(+0.00%)
Feb 23, 2007 9.066 9.260 9.066 9.251 244,838 +0.15(+1.67%)
Feb 22, 2007 9.083 9.195 9.083 9.100 234,859 +0.00(+0.03%)
Feb 21, 2007 9.049 9.108 8.982 9.097 1,197,108 +0.04(+0.46%)
Feb 20, 2007 9.015 9.091 9.013 9.055 287,605 +0.01(+0.12%)
Feb 16, 2007 8.886 9.094 8.878 9.044 207,417 +0.17(+1.90%)
Feb 15, 2007 8.923 8.990 8.839 8.875 370,643 -0.05(-0.53%)
Feb 14, 2007 9.027 9.100 8.917 8.923 310,414 -0.09(-0.97%)
Feb 13, 2007 9.032 9.072 8.991 9.010 215,614 -0.01(-0.16%)
Feb 12, 2007 9.147 9.150 8.999 9.024 243,056 -0.10(-1.14%)
Feb 09, 2007 9.102 9.187 9.091 9.128 215,971 -0.00(-0.03%)
Feb 08, 2007 9.128 9.175 9.027 9.130 389,888 +0.01(+0.12%)
Feb 07, 2007 9.083 9.119 9.015 9.119 201,715 -0.00(-0.03%)
Feb 06, 2007 9.142 9.173 9.038 9.122 291,169 -0.04(-0.43%)
Feb 05, 2007 9.170 9.184 9.114 9.161 238,067 +0.01(+0.12%)
Feb 02, 2007 9.173 9.189 9.128 9.150 265,865 -0.02(-0.24%)
Feb 01, 2007 9.105 9.189 9.105 9.173 316,472 +0.04(+0.43%)
Jan 31, 2007 9.029 9.145 8.965 9.133 274,418 +0.06(+0.68%)
Jan 30, 2007 9.001 9.203 8.937 9.072 377,415 +0.12(+1.28%)
Jan 29, 2007 8.844 9.004 8.839 8.957 243,056 +0.12(+1.30%)
Jan 26, 2007 8.856 8.914 8.771 8.841 223,811 -0.05(-0.57%)
Jan 25, 2007 8.906 8.959 8.783 8.892 249,828 -0.05(-0.56%)
Jan 24, 2007 8.856 8.973 8.816 8.943 207,417 +0.06(+0.66%)
Jan 23, 2007 8.783 8.895 8.718 8.884 246,620 +0.17(+1.90%)
Jan 22, 2007 8.628 8.718 8.595 8.718 358,526 +0.06(+0.71%)
Jan 19, 2007 8.735 8.763 8.642 8.656 266,222 -0.01(-0.13%)
Jan 18, 2007 8.662 8.788 8.578 8.668 314,334 -0.00(-0.03%)
Jan 17, 2007 8.634 8.768 8.578 8.670 425,527 +0.06(+0.75%)
Jan 16, 2007 8.600 8.639 8.558 8.606 415,548 -0.05(-0.55%)
Jan 12, 2007 8.687 8.766 8.642 8.653 289,743 -0.04(-0.42%)
Jan 11, 2007 8.684 8.788 8.642 8.690 301,148 -0.01(-0.16%)
Jan 10, 2007 8.634 8.712 8.614 8.704 276,200 +0.07(+0.81%)
Jan 09, 2007 8.648 8.668 8.564 8.634 584,833 -0.01(-0.16%)
Jan 08, 2007 8.811 8.839 8.625 8.648 471,145 -0.05(-0.58%)
Jan 05, 2007 8.889 8.892 8.620 8.698 404,144 -0.18(-2.05%)
Jan 04, 2007 8.985 8.987 8.839 8.881 519,257 -0.10(-1.16%)
Jan 03, 2007 9.119 9.119 8.850 8.985 569,508 -0.27(-2.91%)
Dec 29, 2006 9.167 9.274 9.130 9.254 280,121 +0.07(+0.76%)
Dec 28, 2006 9.105 9.189 9.066 9.184 291,169 +0.13(+1.39%)
Dec 27, 2006 9.018 9.080 8.999 9.058 241,987 +0.11(+1.22%)
Dec 26, 2006 8.945 8.982 8.881 8.948 217,396 +0.00(+0.03%)
Dec 22, 2006 8.948 8.951 8.861 8.945 289,030 +0.08(+0.85%)
Dec 21, 2006 8.895 8.973 8.858 8.870 367,792 -0.09(-1.03%)
Dec 20, 2006 8.827 9.046 8.827 8.962 306,850 +0.13(+1.53%)
Dec 19, 2006 8.847 8.892 8.822 8.827 164,651 -0.04(-0.41%)
Dec 18, 2006 8.836 8.884 8.813 8.864 366,723 +0.06(+0.64%)
Dec 15, 2006 8.718 8.808 8.698 8.808 306,493 +0.10(+1.09%)
Dec 14, 2006 8.724 8.760 8.698 8.712 420,181 +0.00(+0.03%)
Dec 13, 2006 8.797 8.825 8.704 8.710 329,659 -0.07(-0.83%)
Dec 12, 2006 8.726 8.889 8.726 8.783 377,415 +0.08(+0.94%)
Dec 11, 2006 8.679 8.752 8.628 8.701 325,738 +0.04(+0.52%)
Dec 08, 2006 8.642 8.698 8.623 8.656 286,179 +0.04(+0.52%)
Dec 07, 2006 8.620 8.670 8.589 8.611 329,302 -0.02(-0.19%)
Dec 06, 2006 8.488 8.684 8.488 8.628 491,815 +0.15(+1.75%)
Dec 05, 2006 8.494 8.597 8.423 8.480 603,365 +0.01(+0.07%)
Dec 04, 2006 8.875 8.875 8.412 8.474 1,162,538 -0.47(-5.24%)
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.