Indicators

Kayne Anderson MLP Investment Company (NY: KYN )

10.16 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.807	9.868	9.781	9.788	791,298	-0.05(-0.53%)
Apr 27, 2012	9.847	9.932	9.840	9.840	765,188	-0.06(-0.63%)
Apr 26, 2012	9.873	9.919	9.840	9.902	779,192	+0.05(+0.50%)
Apr 25, 2012	9.820	9.899	9.758	9.853	765,249	+0.01(+0.07%)
Apr 24, 2012	9.794	9.853	9.758	9.847	505,626	+0.02(+0.17%)
Apr 23, 2012	9.755	9.850	9.748	9.830	672,577	+0.09(+0.94%)
Apr 20, 2012	9.761	9.886	9.729	9.739	700,123	-0.02(-0.23%)
Apr 19, 2012	9.781	9.873	9.732	9.761	643,696	-0.05(-0.50%)
Apr 18, 2012	9.696	9.817	9.689	9.811	579,242	+0.04(+0.44%)
Apr 17, 2012	9.683	9.807	9.683	9.768	652,571	+0.09(+0.95%)
Apr 16, 2012	9.657	9.689	9.591	9.676	678,705	+0.07(+0.72%)
Apr 13, 2012	9.906	10.20	9.598	9.608	1,938,263	-0.17(-1.77%)
Apr 12, 2012	9.784	9.902	9.775	9.781	638,014	+0.04(+0.37%)
Apr 11, 2012	9.729	9.781	9.696	9.745	554,455	+0.08(+0.78%)
Apr 10, 2012	9.935	9.942	9.663	9.670	951,498	-0.24(-2.41%)
Apr 09, 2012	9.896	9.951	9.784	9.909	966,638	-0.06(-0.56%)
Apr 05, 2012	9.892	10.03	9.892	9.964	647,710	+0.03(+0.30%)
Apr 04, 2012	9.974	9.994	9.886	9.935	613,908	-0.09(-0.85%)
Apr 03, 2012	9.935	10.05	9.904	10.02	756,173	+0.05(+0.55%)

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.