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 )

10.16 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jun 30, 2016 9.112 9.206 8.986 9.157 695,455 +0.04(+0.39%)
Jun 29, 2016 9.008 9.134 8.968 9.121 767,121 +0.22(+2.48%)
Jun 28, 2016 8.680 8.972 8.662 8.900 909,669 +0.42(+4.93%)
Jun 27, 2016 8.612 8.772 8.356 8.482 1,173,331 -0.32(-3.63%)
Jun 24, 2016 8.783 9.022 8.738 8.801 946,221 -0.28(-3.07%)
Jun 23, 2016 8.999 9.085 8.918 9.080 569,732 +0.20(+2.28%)
Jun 22, 2016 8.941 8.945 8.788 8.878 684,221 +0.04(+0.41%)
Jun 21, 2016 8.626 8.855 8.549 8.842 852,840 +0.22(+2.50%)
Jun 20, 2016 8.621 8.729 8.576 8.626 577,628 +0.13(+1.54%)
Jun 17, 2016 8.522 8.628 8.468 8.495 687,204 +0.09(+1.12%)
Jun 16, 2016 8.194 8.437 8.113 8.401 783,736 +0.13(+1.58%)
Jun 15, 2016 8.261 8.419 8.176 8.270 1,513,784 -0.01(-0.11%)
Jun 14, 2016 8.437 8.527 8.230 8.279 1,969,675 -0.19(-2.28%)
Jun 13, 2016 8.815 8.837 8.450 8.473 1,111,899 -0.39(-4.42%)
Jun 10, 2016 9.269 9.350 8.860 8.864 1,736,889 -0.61(-6.41%)
Jun 09, 2016 9.269 9.526 9.220 9.472 945,894 +0.09(+0.91%)
Jun 08, 2016 9.431 9.521 9.323 9.386 1,137,375 +0.04(+0.43%)
Jun 07, 2016 9.256 9.400 9.242 9.346 783,525 +0.09(+1.02%)
Jun 06, 2016 9.107 9.386 9.067 9.251 1,000,854 +0.19(+2.14%)
Jun 03, 2016 8.959 9.062 8.891 9.058 881,340 +0.11(+1.21%)
Jun 02, 2016 8.810 8.995 8.720 8.950 686,381 +0.07(+0.81%)
Jun 01, 2016 8.486 8.932 8.477 8.878 711,497 +0.29(+3.41%)
May 31, 2016 8.590 8.684 8.525 8.585 961,351 +0.03(+0.32%)
May 27, 2016 8.504 8.558 8.558 8.558 525,821 +0.07(+0.85%)
May 26, 2016 8.653 8.680 8.468 8.486 1,193,184 -0.09(-1.00%)
May 25, 2016 8.554 8.716 8.511 8.572 1,143,409 +0.09(+1.01%)
May 24, 2016 8.648 8.657 8.419 8.486 605,404 -0.10(-1.15%)
May 23, 2016 8.491 8.657 8.441 8.585 812,528 +0.06(+0.69%)
May 20, 2016 8.491 8.648 8.410 8.527 969,914 +0.11(+1.34%)
May 19, 2016 8.018 8.491 7.856 8.414 1,957,601 +0.32(+3.95%)
May 18, 2016 8.207 8.279 8.050 8.095 806,967 -0.09(-1.05%)
May 17, 2016 8.018 8.302 7.951 8.180 1,584,808 +0.21(+2.60%)
May 16, 2016 7.892 8.099 7.838 7.973 1,214,921 +0.23(+2.96%)
May 13, 2016 7.699 7.816 7.649 7.744 450,402 +0.04(+0.53%)
May 12, 2016 7.555 7.726 7.555 7.703 1,115,088 +0.22(+3.01%)
May 11, 2016 7.433 7.573 7.289 7.478 1,129,041 -0.01(-0.12%)
May 10, 2016 7.559 7.685 7.474 7.487 1,259,825 -0.04(-0.48%)
May 09, 2016 7.730 7.730 7.402 7.523 854,891 -0.21(-2.68%)
May 06, 2016 7.753 7.861 7.703 7.730 825,749 -0.08(-0.98%)
May 05, 2016 7.906 8.036 7.780 7.807 785,041 +0.09(+1.23%)
May 04, 2016 7.726 7.798 7.604 7.712 891,821 +0.05(+0.70%)
May 03, 2016 7.856 7.870 7.573 7.658 1,172,060 -0.30(-3.73%)
May 02, 2016 8.176 8.185 7.888 7.955 675,594 -0.20(-2.43%)
Apr 29, 2016 8.072 8.212 7.942 8.153 955,042 +0.11(+1.34%)
Apr 28, 2016 8.077 8.207 7.964 8.045 1,024,990 -0.05(-0.67%)
Apr 27, 2016 7.987 8.180 7.906 8.099 1,425,490 +0.28(+3.57%)
Apr 26, 2016 7.816 7.883 7.726 7.820 1,025,572 +0.07(+0.93%)
Apr 25, 2016 8.014 8.054 7.721 7.748 956,304 -0.27(-3.31%)
Apr 22, 2016 8.041 8.095 7.946 8.014 706,425 +0.07(+0.91%)
Apr 21, 2016 7.915 8.077 7.881 7.942 928,824 +0.04(+0.57%)
Apr 20, 2016 7.699 8.077 7.699 7.897 1,036,500 +0.11(+1.45%)
Apr 19, 2016 7.546 7.820 7.537 7.784 1,091,391 +0.34(+4.53%)
Apr 18, 2016 6.911 7.519 6.911 7.447 1,251,278 +0.26(+3.63%)
Apr 15, 2016 7.271 7.420 7.150 7.186 1,277,129 -0.14(-1.96%)
Apr 14, 2016 7.352 7.357 7.240 7.330 544,783 +0.00(+0.06%)
Apr 13, 2016 7.271 7.370 7.204 7.325 836,514 +0.04(+0.62%)
Apr 12, 2016 6.947 7.345 6.938 7.280 1,143,751 +0.36(+5.13%)
Apr 11, 2016 6.965 7.096 6.889 6.925 751,518 +0.03(+0.39%)
Apr 08, 2016 6.875 7.046 6.866 6.898 957,335 +0.19(+2.89%)
Apr 07, 2016 6.686 6.794 6.614 6.704 880,658 -0.03(-0.40%)
Apr 06, 2016 6.826 6.880 6.686 6.731 983,949 +0.08(+1.15%)
Apr 05, 2016 6.871 6.943 6.646 6.655 808,732 -0.30(-4.33%)
Apr 04, 2016 7.073 7.123 6.916 6.956 935,973 -0.23(-3.19%)
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.