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 )

11.20 -0.07 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 8.929 9.021 8.805 8.973 709,718 +0.04(+0.39%)
Jun 29, 2016 8.827 8.951 8.788 8.937 782,854 +0.22(+2.48%)
Jun 28, 2016 8.505 8.792 8.488 8.721 928,324 +0.41(+4.93%)
Jun 27, 2016 8.439 8.596 8.188 8.311 1,197,394 -0.31(-3.63%)
Jun 24, 2016 8.607 8.840 8.563 8.624 965,626 -0.27(-3.07%)
Jun 23, 2016 8.818 8.902 8.739 8.898 581,416 +0.20(+2.28%)
Jun 22, 2016 8.761 8.765 8.611 8.699 698,253 +0.04(+0.41%)
Jun 21, 2016 8.452 8.677 8.377 8.664 870,330 +0.21(+2.50%)
Jun 20, 2016 8.448 8.554 8.404 8.452 589,474 +0.13(+1.54%)
Jun 17, 2016 8.351 8.455 8.298 8.325 701,297 +0.09(+1.12%)
Jun 16, 2016 8.029 8.267 7.950 8.232 799,809 +0.13(+1.58%)
Jun 15, 2016 8.095 8.250 8.012 8.104 1,544,829 -0.01(-0.11%)
Jun 14, 2016 8.267 8.355 8.064 8.113 2,010,070 -0.19(-2.28%)
Jun 13, 2016 8.638 8.660 8.280 8.303 1,134,702 -0.38(-4.42%)
Jun 10, 2016 9.083 9.162 8.682 8.686 1,772,509 -0.60(-6.41%)
Jun 09, 2016 9.083 9.334 9.034 9.281 965,293 +0.08(+0.91%)
Jun 08, 2016 9.242 9.330 9.136 9.198 1,160,700 +0.04(+0.43%)
Jun 07, 2016 9.070 9.211 9.056 9.158 799,594 +0.09(+1.02%)
Jun 06, 2016 8.924 9.198 8.885 9.065 1,021,380 +0.19(+2.14%)
Jun 03, 2016 8.779 8.880 8.713 8.876 899,414 +0.11(+1.21%)
Jun 02, 2016 8.633 8.814 8.545 8.770 700,458 +0.07(+0.81%)
Jun 01, 2016 8.316 8.752 8.307 8.699 726,088 +0.29(+3.41%)
May 31, 2016 8.417 8.510 8.354 8.413 981,066 +0.03(+0.32%)
May 27, 2016 8.333 8.386 8.386 8.386 536,605 +0.07(+0.85%)
May 26, 2016 8.479 8.505 8.298 8.316 1,217,654 -0.08(-1.00%)
May 25, 2016 8.382 8.541 8.340 8.400 1,166,858 +0.08(+1.01%)
May 24, 2016 8.474 8.483 8.250 8.316 617,819 -0.10(-1.15%)
May 23, 2016 8.320 8.483 8.272 8.413 829,191 +0.06(+0.69%)
May 20, 2016 8.320 8.474 8.241 8.355 989,805 +0.11(+1.34%)
May 19, 2016 7.857 8.320 7.698 8.245 1,997,748 +0.31(+3.95%)
May 18, 2016 8.042 8.113 7.888 7.932 823,516 -0.08(-1.05%)
May 17, 2016 7.857 8.135 7.791 8.016 1,617,309 +0.20(+2.60%)
May 16, 2016 7.734 7.937 7.681 7.813 1,239,837 +0.22(+2.96%)
May 13, 2016 7.544 7.659 7.496 7.588 459,638 +0.04(+0.53%)
May 12, 2016 7.403 7.571 7.403 7.549 1,137,957 +0.22(+3.01%)
May 11, 2016 7.284 7.421 7.143 7.328 1,152,195 -0.01(-0.12%)
May 10, 2016 7.407 7.531 7.324 7.337 1,285,661 -0.04(-0.48%)
May 09, 2016 7.575 7.575 7.253 7.372 872,423 -0.20(-2.68%)
May 06, 2016 7.597 7.703 7.549 7.575 842,683 -0.07(-0.98%)
May 05, 2016 7.747 7.875 7.624 7.650 801,140 +0.09(+1.23%)
May 04, 2016 7.571 7.641 7.452 7.557 910,110 +0.05(+0.71%)
May 03, 2016 7.698 7.712 7.421 7.504 1,196,096 -0.29(-3.73%)
May 02, 2016 8.012 8.020 7.729 7.795 689,449 -0.19(-2.43%)
Apr 29, 2016 7.910 8.047 7.782 7.989 974,628 +0.11(+1.34%)
Apr 28, 2016 7.915 8.042 7.804 7.884 1,046,010 -0.05(-0.67%)
Apr 27, 2016 7.826 8.016 7.747 7.937 1,454,724 +0.27(+3.57%)
Apr 26, 2016 7.659 7.725 7.571 7.663 1,046,604 +0.07(+0.93%)
Apr 25, 2016 7.853 7.892 7.566 7.593 975,916 -0.26(-3.31%)
Apr 22, 2016 7.879 7.932 7.787 7.853 720,913 +0.07(+0.91%)
Apr 21, 2016 7.756 7.915 7.723 7.782 947,872 +0.04(+0.57%)
Apr 20, 2016 7.544 7.915 7.544 7.738 1,057,756 +0.11(+1.45%)
Apr 19, 2016 7.394 7.663 7.385 7.628 1,113,773 +0.33(+4.53%)
Apr 18, 2016 6.773 7.368 6.773 7.297 1,276,939 +0.26(+3.63%)
Apr 15, 2016 7.125 7.271 7.006 7.041 1,303,320 -0.14(-1.96%)
Apr 14, 2016 7.205 7.209 7.094 7.183 555,955 +0.00(+0.06%)
Apr 13, 2016 7.125 7.222 7.059 7.178 853,669 +0.04(+0.62%)
Apr 12, 2016 6.808 7.197 6.799 7.134 1,167,207 +0.35(+5.13%)
Apr 11, 2016 6.825 6.953 6.750 6.786 766,930 +0.03(+0.39%)
Apr 08, 2016 6.737 6.905 6.728 6.759 976,968 +0.19(+2.89%)
Apr 07, 2016 6.552 6.658 6.482 6.570 898,718 -0.03(-0.40%)
Apr 06, 2016 6.689 6.742 6.552 6.596 1,004,127 +0.07(+1.15%)
Apr 05, 2016 6.733 6.803 6.512 6.521 825,317 -0.30(-4.33%)
Apr 04, 2016 6.931 6.980 6.777 6.817 955,168 -0.22(-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.