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: 6:30 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 (%)
Jun 29, 2018 9.821 9.953 9.768 9.948 643,368 +0.17(+1.73%)
Jun 28, 2018 9.763 9.874 9.678 9.779 546,531 +0.03(+0.33%)
Jun 27, 2018 9.958 10.00 9.699 9.747 530,756 -0.16(-1.65%)
Jun 26, 2018 9.673 9.921 9.662 9.911 680,468 +0.30(+3.08%)
Jun 25, 2018 9.868 9.899 9.594 9.615 552,080 -0.26(-2.62%)
Jun 22, 2018 9.826 9.979 9.826 9.874 545,260 +0.14(+1.41%)
Jun 21, 2018 9.900 9.900 9.705 9.736 360,173 -0.16(-1.65%)
Jun 20, 2018 9.895 9.958 9.837 9.900 440,919 +0.05(+0.54%)
Jun 19, 2018 9.874 9.926 9.821 9.847 388,412 -0.07(-0.75%)
Jun 18, 2018 9.768 9.926 9.768 9.921 333,245 +0.10(+0.97%)
Jun 15, 2018 10.08 9.805 9.826 523,114 -0.25(-2.51%)
Jun 14, 2018 10.08 10.13 10.07 10.08 249,327 +0.02(+0.16%)
Jun 13, 2018 10.26 10.26 10.03 10.06 654,137 -0.18(-1.75%)
Jun 12, 2018 10.26 10.37 10.24 10.24 744,317 -0.06(-0.56%)
Jun 11, 2018 10.09 10.30 10.07 10.30 743,534 +0.18(+1.77%)
Jun 08, 2018 10.08 10.13 10.04 10.12 747,027 +0.08(+0.79%)
Jun 07, 2018 9.963 10.06 9.926 10.04 579,355 +0.10(+1.01%)
Jun 06, 2018 9.926 9.942 555,544 -0.18(-1.77%)
Jun 05, 2018 10.16 10.17 10.07 10.12 434,872 -0.03(-0.26%)
Jun 04, 2018 10.08 10.15 10.01 10.15 608,720 +0.15(+1.48%)
Jun 01, 2018 9.916 10.02 9.916 10.00 339,281 +0.08(+0.85%)
May 31, 2018 9.926 10.08 9.889 9.916 633,006 -0.05(-0.53%)
May 30, 2018 9.794 9.991 9.750 9.969 694,188 +0.26(+2.72%)
May 29, 2018 9.678 9.800 9.646 9.705 675,067 -0.01(-0.11%)
May 25, 2018 9.715 9.715 9.715 0 -0.14(-1.45%)
May 24, 2018 10.01 10.01 9.852 9.858 302,632 -0.20(-1.94%)
May 23, 2018 9.953 10.08 9.900 10.05 682,648 +0.06(+0.58%)
May 22, 2018 10.07 10.13 9.979 9.995 550,311 -0.04(-0.42%)
May 21, 2018 10.11 10.11 10.03 10.04 483,459 -0.03(-0.26%)
May 18, 2018 10.07 10.08 9.974 10.06 538,033 -0.01(-0.11%)
May 17, 2018 10.03 10.17 10.01 10.07 916,375 +0.10(+0.95%)
May 16, 2018 9.900 9.990 9.895 9.979 422,139 +0.08(+0.80%)
May 15, 2018 9.969 9.974 9.884 9.900 440,728 -0.06(-0.58%)
May 14, 2018 9.879 9.963 9.852 9.958 415,546 +0.12(+1.18%)
May 11, 2018 9.863 9.888 9.821 9.842 584,836 +0.00(+0.00%)
May 10, 2018 9.742 9.842 9.715 9.842 766,856 +0.13(+1.30%)
May 09, 2018 9.657 9.752 9.599 9.715 665,413 +0.10(+1.04%)
May 08, 2018 9.610 9.631 9.462 9.615 635,792 +0.03(+0.28%)
May 07, 2018 9.588 9.662 9.534 9.588 621,237 +0.11(+1.11%)
May 04, 2018 9.367 9.493 9.350 9.483 403,647 +0.09(+0.96%)
May 03, 2018 9.372 9.430 9.335 9.393 359,861 -0.03(-0.34%)
May 02, 2018 9.451 9.520 9.398 9.425 485,385 -0.02(-0.17%)
May 01, 2018 9.414 9.488 9.377 9.441 503,650 +0.02(+0.17%)
Apr 30, 2018 9.430 9.536 9.377 9.425 853,199 +0.03(+0.28%)
Apr 27, 2018 9.335 9.425 9.293 9.398 606,983 +0.08(+0.85%)
Apr 26, 2018 9.330 9.387 9.220 9.319 522,993 +0.03(+0.34%)
Apr 25, 2018 9.245 9.298 9.140 9.288 514,766 +0.04(+0.46%)
Apr 24, 2018 9.420 9.441 9.229 9.245 1,176,850 -0.12(-1.24%)
Apr 23, 2018 9.103 9.409 9.103 9.361 1,047,704 +0.25(+2.72%)
Apr 20, 2018 9.134 9.203 9.055 9.113 679,067 -0.02(-0.23%)
Apr 19, 2018 9.335 9.367 9.087 9.134 762,438 -0.14(-1.48%)
Apr 18, 2018 9.324 9.420 9.251 9.272 910,837 +0.04(+0.46%)
Apr 17, 2018 9.097 9.335 9.045 9.229 911,493 +0.18(+1.98%)
Apr 16, 2018 8.770 9.050 8.702 9.050 1,054,907 +0.33(+3.82%)
Apr 13, 2018 8.744 8.783 8.646 8.717 366,204 -0.01(-0.12%)
Apr 12, 2018 8.913 8.918 8.670 8.728 828,909 -0.11(-1.20%)
Apr 11, 2018 8.736 8.895 8.715 8.833 1,068,310 +0.14(+1.66%)
Apr 10, 2018 8.597 8.746 8.545 8.689 1,069,990 +0.21(+2.42%)
Apr 09, 2018 8.607 8.632 8.474 8.484 792,178 -0.06(-0.66%)
Apr 06, 2018 8.628 8.689 8.417 8.540 819,533 -0.11(-1.31%)
Apr 05, 2018 8.576 8.731 8.510 8.653 1,200,863 +0.08(+0.90%)
Apr 04, 2018 8.443 8.576 8.307 8.576 868,267 +0.04(+0.42%)
Apr 03, 2018 8.474 8.540 8.212 8.540 958,409 +0.11(+1.28%)
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.