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 )

9.980 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 26, 2010 6.936 7.015 6.858 6.976 847,965 +0.04(+0.61%)
Feb 25, 2010 6.788 6.933 6.723 6.933 1,167,759 +0.12(+1.69%)
Feb 24, 2010 6.765 6.818 6.696 6.818 799,906 +0.10(+1.55%)
Feb 23, 2010 6.734 6.762 6.689 6.715 808,438 -0.02(-0.29%)
Feb 22, 2010 6.796 6.799 6.650 6.734 762,674 +0.01(+0.13%)
Feb 19, 2010 6.692 6.734 6.642 6.726 665,437 +0.08(+1.14%)
Feb 18, 2010 6.667 6.684 6.611 6.650 689,696 -0.03(-0.42%)
Feb 17, 2010 6.675 6.687 6.622 6.678 694,828 +0.02(+0.34%)
Feb 16, 2010 6.678 6.678 6.580 6.656 889,445 +0.01(+0.08%)
Feb 12, 2010 6.594 6.650 6.650 6.650 836,443 +0.02(+0.25%)
Feb 11, 2010 6.633 6.647 6.591 6.634 852,384 +0.01(+0.18%)
Feb 10, 2010 6.647 6.647 6.543 6.622 574,594 +0.00(+0.00%)
Feb 09, 2010 6.630 6.644 6.527 6.622 915,290 -0.01(-0.08%)
Feb 08, 2010 6.479 6.661 6.460 6.628 1,007,024 +0.18(+2.74%)
Feb 05, 2010 6.594 6.594 6.058 6.451 3,052,112 -0.09(-1.42%)
Feb 04, 2010 6.622 6.622 6.496 6.543 1,066,096 -0.07(-1.02%)
Feb 03, 2010 6.594 6.633 6.527 6.611 750,892 +0.00(+0.00%)
Feb 02, 2010 6.583 6.644 6.496 6.611 1,300,382 +0.01(+0.13%)
Feb 01, 2010 6.675 6.675 6.493 6.602 633,868 +0.03(+0.51%)
Jan 29, 2010 6.664 6.664 6.527 6.569 749,855 +0.00(+0.04%)
Jan 28, 2010 6.650 6.664 6.549 6.566 879,181 -0.05(-0.76%)
Jan 27, 2010 6.664 6.664 6.529 6.616 858,941 -0.02(-0.30%)
Jan 26, 2010 6.644 6.647 6.543 6.636 1,090,979 -0.01(-0.13%)
Jan 25, 2010 6.611 6.644 6.513 6.644 1,121,731 +0.16(+2.42%)
Jan 22, 2010 6.532 6.552 6.353 6.487 1,094,749 -0.05(-0.82%)
Jan 21, 2010 6.630 6.636 6.468 6.541 1,474,107 -0.06(-0.89%)
Jan 20, 2010 6.664 6.664 6.600 6.600 1,525,997 -0.05(-0.76%)
Jan 19, 2010 6.630 6.661 6.616 6.650 2,703,753 +0.01(+0.21%)
Jan 15, 2010 6.636 6.636 6.636 6.636 2,843,978 -0.03(-0.42%)
Jan 14, 2010 6.611 6.720 6.611 6.664 15,532,411 -0.43(-6.05%)
Jan 13, 2010 7.063 7.113 6.950 7.093 535,886 +0.07(+1.04%)
Jan 12, 2010 7.015 7.043 6.945 7.020 405,298 +0.03(+0.36%)
Jan 11, 2010 7.107 7.107 6.976 6.995 437,320 -0.11(-1.58%)
Jan 08, 2010 6.976 7.127 6.947 7.107 520,098 +0.07(+1.04%)
Jan 07, 2010 6.981 7.082 6.892 7.034 585,513 +0.06(+0.80%)
Jan 06, 2010 6.875 7.015 6.875 6.979 659,361 +0.08(+1.10%)
Jan 05, 2010 6.818 6.917 6.776 6.903 617,873 +0.05(+0.70%)
Jan 04, 2010 6.953 6.970 6.821 6.855 735,350 -0.17(-2.44%)
Dec 31, 2009 6.903 7.026 7.026 7.026 659,318 +0.10(+1.38%)
Dec 30, 2009 7.032 7.172 6.906 6.931 845,709 -0.18(-2.52%)
Dec 29, 2009 7.360 7.360 7.088 7.110 485,464 -0.15(-2.09%)
Dec 28, 2009 7.293 7.312 7.141 7.262 487,956 -0.01(-0.15%)
Dec 24, 2009 7.206 7.273 7.099 7.273 259,468 +0.17(+2.33%)
Dec 23, 2009 7.161 7.225 7.051 7.107 521,470 -0.10(-1.40%)
Dec 22, 2009 7.147 7.245 7.099 7.208 601,451 +0.14(+1.98%)
Dec 21, 2009 7.225 7.279 7.060 7.068 489,745 -0.12(-1.64%)
Dec 18, 2009 7.006 7.220 6.973 7.186 947,500 +0.15(+2.19%)
Dec 17, 2009 7.119 7.287 6.976 7.032 850,474 -0.18(-2.53%)
Dec 16, 2009 7.321 7.441 7.172 7.214 808,502 -0.17(-2.28%)
Dec 15, 2009 7.113 7.424 7.077 7.382 1,023,318 +0.35(+4.99%)
Dec 14, 2009 7.074 7.074 7.002 7.032 699,376 +0.22(+3.21%)
Dec 11, 2009 6.723 6.886 6.669 6.813 538,670 +0.12(+1.72%)
Dec 10, 2009 6.726 6.734 6.560 6.698 766,665 +0.01(+0.17%)
Dec 09, 2009 6.723 6.844 6.577 6.687 577,063 -0.02(-0.25%)
Dec 08, 2009 6.731 6.779 6.653 6.703 421,161 +0.02(+0.25%)
Dec 07, 2009 6.776 6.875 6.678 6.687 604,990 -0.04(-0.54%)
Dec 04, 2009 6.818 6.889 6.647 6.723 523,569 +0.03(+0.42%)
Dec 03, 2009 6.804 6.864 6.681 6.695 491,883 -0.07(-1.08%)
Dec 02, 2009 6.942 7.009 6.678 6.768 522,967 -0.16(-2.31%)
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.