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 +0.12 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2022 6.996 7.144 6.984 7.055 651,368 -0.08(-1.18%)
Jun 29, 2022 7.392 7.409 7.106 7.139 1,116,033 -0.16(-2.19%)
Jun 28, 2022 7.291 7.367 7.165 7.299 760,280 +0.15(+2.12%)
Jun 27, 2022 7.123 7.182 7.059 7.148 700,246 +0.13(+1.92%)
Jun 24, 2022 6.870 7.030 6.800 7.013 1,192,206 +0.25(+3.74%)
Jun 23, 2022 6.887 6.916 6.651 6.761 1,127,764 -0.08(-1.11%)
Jun 22, 2022 6.878 6.921 6.744 6.836 1,507,860 -0.28(-3.91%)
Jun 21, 2022 6.853 7.198 6.853 7.114 1,107,618 +0.36(+5.36%)
Jun 17, 2022 6.862 6.946 6.596 6.752 1,880,932 -0.10(-1.47%)
Jun 16, 2022 7.123 7.123 6.794 6.853 1,615,672 -0.44(-6.00%)
Jun 15, 2022 7.316 7.400 7.173 7.291 1,404,308 +0.01(+0.12%)
Jun 14, 2022 7.577 7.653 7.215 7.283 967,222 -0.16(-2.15%)
Jun 13, 2022 7.645 7.704 7.266 7.443 1,602,691 -0.46(-5.86%)
Jun 10, 2022 8.049 8.049 7.788 7.906 585,958 -0.17(-2.09%)
Jun 09, 2022 8.124 8.167 8.040 8.074 692,938 -0.08(-1.03%)
Jun 08, 2022 8.234 8.276 8.108 8.158 821,043 -0.11(-1.32%)
Jun 07, 2022 8.066 8.272 8.066 8.268 883,280 +0.18(+2.19%)
Jun 06, 2022 8.082 8.158 8.040 8.091 808,571 +0.03(+0.42%)
Jun 03, 2022 8.116 8.188 8.049 8.057 786,418 -0.05(-0.62%)
Jun 02, 2022 8.200 8.217 8.069 8.108 824,659 -0.08(-1.03%)
Jun 01, 2022 7.998 8.192 7.863 8.192 974,734 +0.26(+3.29%)
May 31, 2022 7.998 8.040 7.897 7.931 868,551 -0.02(-0.21%)
May 27, 2022 7.830 7.965 7.805 7.948 574,298 +0.11(+1.40%)
May 26, 2022 7.813 7.914 7.789 7.838 993,890 +0.08(+0.98%)
May 25, 2022 7.653 7.779 7.586 7.762 575,269 +0.17(+2.22%)
May 24, 2022 7.619 7.640 7.472 7.594 724,354 -0.03(-0.44%)
May 23, 2022 7.594 7.695 7.560 7.628 1,166,032 +0.04(+0.55%)
May 20, 2022 7.704 7.746 7.476 7.586 1,350,850 -0.08(-1.10%)
May 19, 2022 7.577 7.729 7.535 7.670 1,161,509 +0.03(+0.33%)
May 18, 2022 7.906 7.906 7.586 7.645 1,291,450 -0.24(-2.99%)
May 17, 2022 7.830 7.880 7.754 7.880 695,469 +0.16(+2.07%)
May 16, 2022 7.602 7.779 7.602 7.720 800,080 +0.16(+2.12%)
May 13, 2022 7.426 7.619 7.409 7.560 678,604 +0.27(+3.70%)
May 12, 2022 7.400 7.417 7.169 7.291 1,062,681 -0.11(-1.48%)
May 11, 2022 7.501 7.678 7.379 7.400 1,333,233 +0.03(+0.34%)
May 10, 2022 7.485 7.560 7.139 7.375 1,367,874 +0.03(+0.34%)
May 09, 2022 7.746 7.788 7.312 7.350 1,031,352 -0.44(-5.62%)
May 06, 2022 7.729 7.788 7.560 7.788 857,899 +0.12(+1.54%)
May 05, 2022 8.108 8.108 7.577 7.670 1,614,596 -0.33(-4.11%)
May 04, 2022 7.855 8.023 7.758 7.998 705,333 +0.25(+3.26%)
May 03, 2022 7.552 7.750 7.552 7.746 939,072 +0.22(+2.91%)
May 02, 2022 7.493 7.602 7.367 7.527 718,389 -0.05(-0.67%)
Apr 29, 2022 7.779 7.813 7.531 7.577 620,344 -0.15(-1.96%)
Apr 28, 2022 7.661 7.792 7.548 7.729 631,630 +0.12(+1.55%)
Apr 27, 2022 7.535 7.636 7.443 7.611 1,347,680 +0.12(+1.57%)
Apr 26, 2022 7.501 7.636 7.447 7.493 728,476 +0.01(+0.11%)
Apr 25, 2022 7.527 7.577 7.148 7.485 1,377,078 -0.24(-3.05%)
Apr 22, 2022 7.931 7.931 7.631 7.720 1,035,377 -0.20(-2.55%)
Apr 21, 2022 8.158 8.209 7.897 7.922 1,179,786 -0.16(-1.98%)
Apr 20, 2022 7.965 8.133 7.914 8.082 1,345,886 +0.19(+2.45%)
Apr 19, 2022 7.821 7.922 7.771 7.889 994,478 +0.08(+1.08%)
Apr 18, 2022 7.720 7.838 7.687 7.805 919,728 +0.10(+1.31%)
Apr 14, 2022 7.712 7.762 7.645 7.704 567,452 +0.02(+0.22%)
Apr 13, 2022 7.729 7.737 7.594 7.687 823,978 +0.03(+0.44%)
Apr 12, 2022 7.628 7.687 7.624 7.653 958,158 +0.10(+1.34%)
Apr 11, 2022 7.704 7.704 7.535 7.552 889,207 -0.17(-2.18%)
Apr 08, 2022 7.863 7.872 7.704 7.720 1,192,440 -0.08(-1.08%)
Apr 07, 2022 7.755 7.854 7.557 7.805 991,896 +0.12(+1.61%)
Apr 06, 2022 7.772 7.780 7.619 7.681 628,413 -0.07(-0.85%)
Apr 05, 2022 7.887 7.903 7.722 7.747 596,811 -0.11(-1.36%)
Apr 04, 2022 7.796 7.854 7.710 7.854 918,928 +0.12(+1.49%)
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.