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 )

11.38 +0.26 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2017 9.189 9.322 9.189 9.229 761,551 +0.07(+0.80%)
Jun 29, 2017 9.131 9.229 9.042 9.155 656,775 +0.08(+0.86%)
Jun 28, 2017 9.018 9.175 9.008 9.077 811,194 +0.09(+1.04%)
Jun 27, 2017 8.974 9.175 8.925 8.984 975,341 +0.04(+0.49%)
Jun 26, 2017 8.817 8.959 8.767 8.940 742,706 +0.13(+1.44%)
Jun 23, 2017 8.700 8.812 8.646 8.812 665,256 +0.17(+1.98%)
Jun 22, 2017 8.543 8.700 8.528 8.641 1,249,068 +0.12(+1.44%)
Jun 21, 2017 8.597 8.724 8.455 8.519 1,623,088 -0.12(-1.36%)
Jun 20, 2017 8.856 8.856 8.612 8.636 1,667,998 -0.30(-3.34%)
Jun 19, 2017 8.964 9.047 8.905 8.935 540,213 -0.03(-0.33%)
Jun 16, 2017 8.852 8.969 8.724 8.964 988,258 +0.18(+2.06%)
Jun 15, 2017 8.905 8.949 8.758 8.783 979,838 -0.19(-2.13%)
Jun 14, 2017 9.204 9.228 8.945 8.974 606,525 -0.29(-3.12%)
Jun 13, 2017 9.145 9.282 9.131 9.263 845,902 +0.10(+1.07%)
Jun 12, 2017 9.184 9.248 9.093 9.165 664,743 +0.03(+0.32%)
Jun 09, 2017 9.028 9.165 9.028 9.135 741,963 +0.12(+1.36%)
Jun 08, 2017 8.812 9.047 8.758 9.013 1,497,583 +0.16(+1.83%)
Jun 07, 2017 9.150 9.235 8.822 8.852 1,211,537 -0.31(-3.42%)
Jun 06, 2017 9.072 9.193 9.062 9.165 616,160 +0.07(+0.75%)
Jun 05, 2017 9.067 9.145 9.047 9.096 681,084 -0.09(-0.96%)
Jun 02, 2017 9.204 9.229 9.135 9.184 598,904 -0.07(-0.74%)
Jun 01, 2017 9.258 9.366 9.238 9.253 499,818 +0.00(+0.05%)
May 31, 2017 9.131 9.253 9.023 9.248 1,233,507 +0.07(+0.75%)
May 30, 2017 9.263 9.302 9.165 9.180 857,120 -0.14(-1.47%)
May 26, 2017 9.322 9.361 9.273 9.317 405,663 -0.00(-0.05%)
May 25, 2017 9.473 9.542 9.307 9.322 795,072 -0.18(-1.86%)
May 24, 2017 9.522 9.561 9.439 9.498 670,611 +0.00(+0.00%)
May 23, 2017 9.463 9.552 9.438 9.498 439,258 +0.06(+0.62%)
May 22, 2017 9.488 9.522 9.351 9.439 650,142 +0.00(+0.00%)
May 19, 2017 9.366 9.463 9.336 9.439 594,903 +0.15(+1.58%)
May 18, 2017 9.199 9.322 9.141 9.292 1,104,873 +0.04(+0.48%)
May 17, 2017 9.400 9.417 9.214 9.248 518,698 -0.16(-1.72%)
May 16, 2017 9.463 9.493 9.410 9.410 526,627 -0.05(-0.52%)
May 15, 2017 9.498 9.542 9.439 9.459 855,700 +0.07(+0.73%)
May 12, 2017 9.351 9.402 9.292 9.390 1,101,991 +0.06(+0.68%)
May 11, 2017 9.415 9.424 9.297 9.326 737,144 -0.06(-0.63%)
May 10, 2017 9.307 9.419 9.292 9.385 1,078,967 +0.08(+0.89%)
May 09, 2017 9.336 9.340 9.238 9.302 973,743 -0.04(-0.47%)
May 08, 2017 9.312 9.375 9.224 9.346 1,083,079 +0.08(+0.85%)
May 05, 2017 9.258 9.331 9.214 9.268 2,139,384 -0.01(-0.16%)
May 04, 2017 9.547 9.561 9.261 9.282 1,422,828 -0.33(-3.46%)
May 03, 2017 9.698 9.708 9.581 9.615 752,599 -0.08(-0.81%)
May 02, 2017 9.743 9.796 9.694 9.694 543,362 -0.05(-0.50%)
May 01, 2017 9.772 9.811 9.728 9.743 525,071 -0.03(-0.30%)
Apr 28, 2017 9.792 9.865 9.718 9.772 478,725 +0.00(+0.00%)
Apr 27, 2017 9.855 9.924 9.772 9.772 577,138 -0.11(-1.14%)
Apr 26, 2017 9.860 9.976 9.850 9.885 580,386 -0.03(-0.30%)
Apr 25, 2017 9.953 10.04 9.860 9.914 1,069,914 -0.04(-0.39%)
Apr 24, 2017 9.909 9.987 9.855 9.953 594,355 +0.13(+1.35%)
Apr 21, 2017 9.836 10.18 9.780 9.821 1,017,873 +0.02(+0.25%)
Apr 20, 2017 9.792 9.867 9.752 9.796 636,774 -0.02(-0.20%)
Apr 19, 2017 9.968 10.03 9.811 9.816 581,052 -0.16(-1.57%)
Apr 18, 2017 9.982 10.03 9.870 9.973 528,627 -0.03(-0.34%)
Apr 17, 2017 10.06 10.06 9.958 10.01 647,988 -0.05(-0.54%)
Apr 13, 2017 10.19 10.20 10.03 10.06 466,387 -0.11(-1.06%)
Apr 12, 2017 10.25 10.25 10.04 10.17 820,529 -0.04(-0.38%)
Apr 11, 2017 10.28 10.28 10.10 10.21 902,306 -0.03(-0.29%)
Apr 10, 2017 10.33 10.37 10.23 10.24 645,480 -0.07(-0.65%)
Apr 07, 2017 10.30 10.37 10.26 10.30 877,759 +0.04(+0.42%)
Apr 06, 2017 10.22 10.32 10.21 10.26 690,203 +0.11(+1.13%)
Apr 05, 2017 10.18 10.26 10.06 10.15 1,118,028 +0.04(+0.38%)
Apr 04, 2017 9.978 10.13 9.911 10.11 1,027,575 +0.06(+0.57%)
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.