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 )

11.12 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 9.186 9.232 9.117 9.203 765,866 +0.11(+1.20%)
Mar 28, 2019 9.019 9.111 8.991 9.094 435,491 +0.05(+0.51%)
Mar 27, 2019 9.094 9.146 8.979 9.048 428,817 -0.05(-0.51%)
Mar 26, 2019 9.186 9.266 9.054 9.094 523,685 +0.02(+0.19%)
Mar 25, 2019 9.140 9.140 8.987 9.077 488,996 -0.06(-0.63%)
Mar 22, 2019 9.318 9.318 9.103 9.134 1,179,368 -0.19(-2.03%)
Mar 21, 2019 9.243 9.352 9.209 9.324 909,993 +0.08(+0.87%)
Mar 20, 2019 9.220 9.312 9.169 9.243 738,767 +0.05(+0.50%)
Mar 19, 2019 9.186 9.295 9.169 9.197 568,180 +0.04(+0.44%)
Mar 18, 2019 9.014 9.163 8.996 9.157 451,124 +0.14(+1.59%)
Mar 15, 2019 9.042 9.048 8.968 9.014 431,790 -0.02(-0.25%)
Mar 14, 2019 8.985 9.065 8.974 9.037 487,479 +0.02(+0.25%)
Mar 13, 2019 9.106 9.123 8.985 9.014 938,821 -0.05(-0.51%)
Mar 12, 2019 9.179 9.219 9.048 9.060 1,010,237 -0.07(-0.81%)
Mar 11, 2019 9.082 9.191 9.054 9.134 907,185 +0.10(+1.14%)
Mar 08, 2019 8.929 9.031 8.837 9.031 934,031 -0.01(-0.13%)
Mar 07, 2019 8.883 9.048 8.837 9.043 488,408 +0.19(+2.19%)
Mar 06, 2019 8.923 8.934 8.786 8.849 519,140 -0.06(-0.70%)
Mar 05, 2019 8.877 8.940 8.820 8.911 689,096 -0.03(-0.32%)
Mar 04, 2019 8.917 8.997 8.815 8.940 839,835 +0.09(+0.97%)
Mar 01, 2019 8.843 8.906 8.775 8.854 875,940 +0.07(+0.84%)
Feb 28, 2019 8.809 8.824 8.678 8.780 1,238,031 -0.02(-0.26%)
Feb 27, 2019 8.894 8.929 8.746 8.803 1,143,671 -0.06(-0.71%)
Feb 26, 2019 8.986 9.025 8.809 8.866 487,425 -0.15(-1.64%)
Feb 25, 2019 9.071 9.105 8.986 9.014 633,312 -0.04(-0.44%)
Feb 22, 2019 9.088 9.156 9.048 9.054 543,886 +0.03(+0.38%)
Feb 21, 2019 9.196 9.210 8.968 9.020 747,674 -0.18(-1.98%)
Feb 20, 2019 9.316 9.333 9.151 9.202 791,140 -0.10(-1.10%)
Feb 19, 2019 9.174 9.384 9.151 9.305 776,197 +0.13(+1.37%)
Feb 15, 2019 9.185 9.236 9.122 9.179 1,346,115 +0.06(+0.69%)
Feb 14, 2019 8.894 9.139 8.889 9.117 1,247,322 +0.19(+2.17%)
Feb 13, 2019 8.763 8.940 8.763 8.923 937,248 +0.16(+1.82%)
Feb 12, 2019 8.718 8.814 8.693 8.763 1,245,808 +0.16(+1.91%)
Feb 11, 2019 8.628 8.646 8.560 8.599 1,481,872 -0.06(-0.72%)
Feb 08, 2019 8.662 8.701 8.486 8.662 910,720 -0.01(-0.13%)
Feb 07, 2019 8.905 8.911 8.614 8.673 1,193,875 -0.27(-3.03%)
Feb 06, 2019 9.057 9.103 8.944 8.944 844,099 -0.11(-1.25%)
Feb 05, 2019 8.989 9.097 8.978 9.057 815,705 +0.01(+0.12%)
Feb 04, 2019 8.933 9.078 8.922 9.046 983,339 +0.10(+1.14%)
Feb 01, 2019 8.763 8.978 8.729 8.944 987,660 +0.18(+2.06%)
Jan 31, 2019 8.837 8.950 8.684 8.763 1,282,340 -0.02(-0.26%)
Jan 30, 2019 8.690 8.826 8.628 8.786 1,421,058 +0.18(+2.04%)
Jan 29, 2019 8.565 8.690 8.565 8.611 2,735,368 +0.07(+0.86%)
Jan 28, 2019 8.565 8.616 8.492 8.537 1,418,705 -0.11(-1.31%)
Jan 25, 2019 8.679 8.758 8.639 8.650 1,697,629 +0.00(+0.00%)
Jan 24, 2019 8.758 8.758 8.605 8.650 1,039,503 -0.07(-0.78%)
Jan 23, 2019 8.956 8.995 8.679 8.718 1,388,467 -0.19(-2.16%)
Jan 22, 2019 9.125 9.136 8.882 8.910 1,037,128 -0.28(-3.08%)
Jan 18, 2019 9.046 9.221 9.012 9.193 1,046,028 +0.19(+2.14%)
Jan 17, 2019 9.012 9.059 8.944 9.001 750,655 -0.05(-0.50%)
Jan 16, 2019 9.001 9.063 8.950 9.046 581,221 +0.11(+1.20%)
Jan 15, 2019 8.753 8.972 8.753 8.939 1,503,121 +0.25(+2.91%)
Jan 14, 2019 8.669 8.798 8.630 8.686 687,003 -0.05(-0.58%)
Jan 11, 2019 8.871 8.877 8.686 8.737 1,029,908 -0.16(-1.77%)
Jan 10, 2019 8.983 9.031 8.821 8.894 1,286,170 -0.13(-1.49%)
Jan 09, 2019 9.017 9.073 8.939 9.028 1,119,938 +0.11(+1.26%)
Jan 08, 2019 8.911 8.944 8.781 8.916 1,348,939 +0.17(+1.99%)
Jan 07, 2019 8.608 8.821 8.557 8.742 2,726,572 +0.31(+3.66%)
Jan 04, 2019 8.063 8.434 8.063 8.434 2,421,952 +0.40(+4.96%)
Jan 03, 2019 7.979 8.080 7.798 8.035 2,012,957 +0.12(+1.49%)
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.