Indicators

Kayne Anderson MLP Investment Company (NY: KYN )

10.16 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.779	7.813	7.531	7.577	620,344	-0.15(-1.96%)
Apr 28, 2022	7.661	7.792	7.548	7.729	631,630	+0.12(+1.55%)
Apr 27, 2022	7.535	7.636	7.443	7.611	1,347,680	+0.12(+1.57%)
Apr 26, 2022	7.501	7.636	7.447	7.493	728,476	+0.01(+0.11%)
Apr 25, 2022	7.527	7.577	7.148	7.485	1,377,078	-0.24(-3.05%)
Apr 22, 2022	7.931	7.931	7.631	7.720	1,035,377	-0.20(-2.55%)
Apr 21, 2022	8.158	8.209	7.897	7.922	1,179,786	-0.16(-1.98%)
Apr 20, 2022	7.965	8.133	7.914	8.082	1,345,886	+0.19(+2.45%)
Apr 19, 2022	7.821	7.922	7.771	7.889	994,478	+0.08(+1.08%)
Apr 18, 2022	7.720	7.838	7.687	7.805	919,728	+0.10(+1.31%)
Apr 14, 2022	7.712	7.762	7.645	7.704	567,452	+0.02(+0.22%)
Apr 13, 2022	7.729	7.737	7.594	7.687	823,978	+0.03(+0.44%)
Apr 12, 2022	7.628	7.687	7.624	7.653	958,158	+0.10(+1.34%)
Apr 11, 2022	7.704	7.704	7.535	7.552	889,207	-0.17(-2.18%)
Apr 08, 2022	7.863	7.872	7.704	7.720	1,192,440	-0.08(-1.08%)
Apr 07, 2022	7.755	7.854	7.557	7.805	991,896	+0.12(+1.61%)
Apr 06, 2022	7.772	7.780	7.619	7.681	628,413	-0.07(-0.85%)
Apr 05, 2022	7.887	7.903	7.722	7.747	596,811	-0.11(-1.36%)
Apr 04, 2022	7.796	7.854	7.710	7.854	918,928	+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.