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: 4:10 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 (%)
Apr 28, 2023 7.420 7.500 7.420 7.455 669,323 +0.05(+0.72%)
Apr 27, 2023 7.295 7.437 7.295 7.402 530,358 +0.09(+1.21%)
Apr 26, 2023 7.358 7.402 7.295 7.313 540,470 -0.06(-0.84%)
Apr 25, 2023 7.446 7.482 7.375 7.375 303,157 -0.15(-2.00%)
Apr 24, 2023 7.508 7.535 7.446 7.526 252,067 +0.04(+0.59%)
Apr 21, 2023 7.446 7.491 7.429 7.482 249,199 +0.04(+0.48%)
Apr 20, 2023 7.455 7.460 7.393 7.446 558,739 -0.04(-0.47%)
Apr 19, 2023 7.508 7.526 7.464 7.482 397,557 -0.08(-1.06%)
Apr 18, 2023 7.571 7.588 7.535 7.562 593,262 +0.01(+0.12%)
Apr 17, 2023 7.571 7.633 7.511 7.553 529,940 -0.02(-0.23%)
Apr 14, 2023 7.650 7.673 7.519 7.571 1,168,648 -0.12(-1.61%)
Apr 13, 2023 7.633 7.721 7.615 7.695 500,121 +0.03(+0.35%)
Apr 12, 2023 7.721 7.739 7.646 7.668 360,734 +0.04(+0.47%)
Apr 11, 2023 7.588 7.695 7.562 7.633 424,217 +0.04(+0.47%)
Apr 10, 2023 7.588 7.721 7.571 7.597 587,831 +0.02(+0.23%)
Apr 06, 2023 7.633 7.730 7.562 7.579 553,357 -0.04(-0.47%)
Apr 05, 2023 7.511 7.615 7.507 7.615 1,584,208 +0.10(+1.27%)
Apr 04, 2023 7.667 7.667 7.433 7.520 513,076 -0.10(-1.25%)
Apr 03, 2023 7.606 7.684 7.598 7.615 540,018 +0.13(+1.74%)
Mar 31, 2023 7.442 7.494 7.415 7.485 707,797 +0.10(+1.41%)
Mar 30, 2023 7.338 7.390 7.312 7.381 664,746 +0.11(+1.55%)
Mar 29, 2023 7.182 7.299 7.182 7.268 802,879 +0.12(+1.70%)
Mar 28, 2023 7.017 7.175 7.017 7.147 452,513 +0.11(+1.60%)
Mar 27, 2023 6.974 7.095 6.957 7.035 790,835 +0.10(+1.50%)
Mar 24, 2023 6.870 6.983 6.818 6.931 649,073 +0.02(+0.25%)
Mar 23, 2023 7.061 7.151 6.905 6.913 576,452 -0.13(-1.85%)
Mar 22, 2023 7.164 7.182 7.043 7.043 486,881 -0.12(-1.69%)
Mar 21, 2023 7.130 7.190 7.104 7.164 572,017 +0.15(+2.10%)
Mar 20, 2023 6.948 7.154 6.948 7.017 551,292 +0.03(+0.50%)
Mar 17, 2023 7.078 7.121 6.939 6.983 865,878 -0.16(-2.30%)
Mar 16, 2023 7.000 7.147 6.922 7.147 1,130,278 +0.11(+1.60%)
Mar 15, 2023 7.130 7.173 6.957 7.035 811,804 -0.28(-3.79%)
Mar 14, 2023 7.251 7.444 7.234 7.312 493,823 +0.09(+1.20%)
Mar 13, 2023 7.208 7.390 7.164 7.225 540,171 -0.15(-2.00%)
Mar 10, 2023 7.563 7.598 7.342 7.372 927,738 -0.18(-2.41%)
Mar 09, 2023 7.676 7.736 7.546 7.554 350,769 -0.13(-1.69%)
Mar 08, 2023 7.667 7.736 7.637 7.684 268,854 -0.02(-0.22%)
Mar 07, 2023 7.797 7.797 7.658 7.702 394,931 -0.07(-0.89%)
Mar 06, 2023 7.771 7.814 7.736 7.771 427,278 +0.00(+0.00%)
Mar 03, 2023 7.710 7.849 7.707 7.771 771,022 +0.04(+0.56%)
Mar 02, 2023 7.719 7.806 7.702 7.728 615,902 +0.03(+0.45%)
Mar 01, 2023 7.710 7.780 7.680 7.693 433,697 -0.03(-0.34%)
Feb 28, 2023 7.771 7.832 7.719 7.719 398,256 -0.04(-0.56%)
Feb 27, 2023 7.797 7.858 7.736 7.762 389,483 -0.04(-0.55%)
Feb 24, 2023 7.814 7.858 7.754 7.806 484,261 -0.03(-0.44%)
Feb 23, 2023 7.944 7.970 7.806 7.840 512,641 -0.01(-0.11%)
Feb 22, 2023 7.754 7.910 7.719 7.849 743,865 +0.10(+1.23%)
Feb 21, 2023 7.780 7.823 7.693 7.754 614,285 -0.01(-0.11%)
Feb 17, 2023 7.832 7.832 7.719 7.762 239,144 -0.10(-1.21%)
Feb 16, 2023 7.884 7.953 7.858 7.858 394,774 -0.09(-1.09%)
Feb 15, 2023 7.944 8.002 7.897 7.944 274,974 -0.04(-0.54%)
Feb 14, 2023 7.918 8.074 7.875 7.987 329,732 +0.00(+0.00%)
Feb 13, 2023 7.961 8.057 7.935 7.987 368,103 +0.03(+0.33%)
Feb 10, 2023 7.762 7.966 7.762 7.961 379,581 +0.23(+3.03%)
Feb 09, 2023 7.762 7.840 7.723 7.728 350,424 -0.03(-0.45%)
Feb 08, 2023 7.780 7.788 7.710 7.762 301,164 -0.01(-0.11%)
Feb 07, 2023 7.719 7.780 7.684 7.771 448,116 +0.06(+0.79%)
Feb 06, 2023 7.719 7.754 7.684 7.710 291,880 -0.06(-0.78%)
Feb 03, 2023 7.823 7.884 7.758 7.771 372,161 -0.08(-0.99%)
Feb 02, 2023 7.814 7.865 7.780 7.849 366,345 +0.04(+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.