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 )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 7.885 7.885 7.831 7.848 125,448 -0.04(-0.46%)
Jul 28, 2005 7.786 7.885 7.786 7.885 221,673 +0.12(+1.52%)
Jul 27, 2005 7.744 7.789 7.730 7.767 239,136 -0.01(-0.07%)
Jul 26, 2005 7.730 7.775 7.719 7.772 277,982 +0.02(+0.29%)
Jul 25, 2005 7.792 7.837 7.716 7.750 283,685 -0.04(-0.47%)
Jul 22, 2005 7.792 7.792 7.711 7.786 217,040 +0.01(+0.11%)
Jul 21, 2005 7.823 7.829 7.775 7.778 211,338 -0.03(-0.32%)
Jul 20, 2005 7.781 7.820 7.725 7.803 316,472 +0.02(+0.29%)
Jul 19, 2005 7.756 7.843 7.742 7.781 259,094 +0.03(+0.33%)
Jul 18, 2005 7.781 7.837 7.742 7.756 270,142 -0.03(-0.32%)
Jul 15, 2005 7.660 7.781 7.655 7.781 172,135 +0.13(+1.69%)
Jul 14, 2005 7.688 7.747 7.627 7.652 244,125 -0.06(-0.84%)
Jul 13, 2005 7.823 7.857 7.713 7.716 359,595 -0.11(-1.36%)
Jul 12, 2005 7.730 7.848 7.730 7.823 244,125 +0.11(+1.38%)
Jul 11, 2005 7.761 7.812 7.688 7.716 447,623 -0.05(-0.65%)
Jul 08, 2005 7.663 7.772 7.627 7.767 319,680 +0.11(+1.39%)
Jul 07, 2005 7.660 7.688 7.576 7.660 344,271 +0.00(+0.04%)
Jul 06, 2005 7.537 7.680 7.537 7.657 337,143 +0.13(+1.68%)
Jul 05, 2005 7.478 7.542 7.467 7.531 293,663 +0.10(+1.28%)
Jul 01, 2005 7.366 7.436 7.338 7.436 303,999 -0.07(-0.93%)
Jun 30, 2005 7.458 7.506 7.455 7.506 186,747 +0.06(+0.79%)
Jun 29, 2005 7.377 7.447 7.377 7.447 272,993 +0.06(+0.76%)
Jun 28, 2005 7.318 7.391 7.318 7.391 285,110 +0.08(+1.04%)
Jun 27, 2005 7.346 7.357 7.301 7.315 494,666 -0.04(-0.61%)
Jun 24, 2005 7.396 7.396 7.338 7.360 315,403 -0.02(-0.23%)
Jun 23, 2005 7.380 7.385 7.346 7.377 439,783 +0.01(+0.11%)
Jun 22, 2005 7.352 7.416 7.323 7.368 534,938 +0.00(+0.04%)
Jun 21, 2005 7.408 7.422 7.338 7.366 516,050 -0.01(-0.17%)
Jun 20, 2005 7.338 7.394 7.304 7.378 455,820 +0.06(+0.77%)
Jun 17, 2005 7.295 7.338 7.295 7.322 367,436 +0.03(+0.40%)
Jun 16, 2005 7.295 7.295 7.273 7.293 301,504 -0.02(-0.31%)
Jun 15, 2005 7.293 7.323 7.259 7.315 411,272 +0.04(+0.54%)
Jun 14, 2005 7.253 7.281 7.225 7.276 428,735 -0.02(-0.27%)
Jun 13, 2005 7.304 7.346 7.276 7.295 327,164 -0.02(-0.23%)
Jun 10, 2005 7.270 7.318 7.259 7.312 291,169 +0.04(+0.62%)
Jun 09, 2005 7.298 7.323 7.256 7.267 587,327 -0.03(-0.38%)
Jun 08, 2005 7.338 7.338 7.286 7.295 809,714 -0.04(-0.57%)
Jun 07, 2005 7.338 7.380 7.323 7.338 575,923 -0.04(-0.57%)
Jun 06, 2005 7.366 7.394 7.338 7.380 325,026 +0.00(+0.00%)
Jun 03, 2005 7.419 7.419 7.352 7.380 296,158 -0.02(-0.23%)
Jun 02, 2005 7.402 7.408 7.335 7.396 506,071 +0.04(+0.61%)
Jun 01, 2005 7.281 7.352 7.281 7.352 223,099 +0.06(+0.77%)
May 31, 2005 7.281 7.321 7.256 7.295 228,088 +0.01(+0.15%)
May 27, 2005 7.290 7.309 7.262 7.284 144,693 -0.00(-0.04%)
May 26, 2005 7.253 7.287 7.211 7.287 336,786 +0.06(+0.89%)
May 25, 2005 7.259 7.262 7.203 7.223 346,052 -0.04(-0.50%)
May 24, 2005 7.234 7.259 7.206 7.259 317,185 +0.03(+0.47%)
May 23, 2005 7.270 7.287 7.206 7.225 469,006 -0.04(-0.62%)
May 20, 2005 7.253 7.290 7.239 7.270 244,838 +0.03(+0.47%)
May 19, 2005 7.239 7.267 7.222 7.236 271,567 +0.01(+0.08%)
May 18, 2005 7.267 7.276 7.225 7.231 382,404 -0.04(-0.54%)
May 17, 2005 7.267 7.273 7.228 7.270 220,604 +0.04(+0.58%)
May 16, 2005 7.270 7.276 7.228 7.228 169,284 -0.05(-0.73%)
May 13, 2005 7.281 7.295 7.267 7.281 127,943 +0.01(+0.19%)
May 12, 2005 7.338 7.352 7.256 7.267 230,583 -0.06(-0.84%)
May 11, 2005 7.270 7.335 7.267 7.329 398,085 +0.03(+0.46%)
May 10, 2005 7.323 7.338 7.270 7.295 291,169 -0.03(-0.38%)
May 09, 2005 7.304 7.338 7.279 7.323 281,546 +0.04(+0.58%)
May 06, 2005 7.295 7.309 7.265 7.281 293,307 -0.01(-0.15%)
May 05, 2005 7.290 7.301 7.253 7.293 307,919 +0.02(+0.31%)
May 04, 2005 7.239 7.293 7.203 7.270 237,710 +0.01(+0.19%)
May 03, 2005 7.321 7.338 7.256 7.256 433,368 -0.07(-0.92%)
May 02, 2005 7.295 7.332 7.270 7.323 279,051 +0.03(+0.38%)
Apr 29, 2005 7.267 7.352 7.256 7.295 420,181 +0.06(+0.85%)
Apr 28, 2005 7.253 7.293 7.231 7.234 250,184 +0.01(+0.12%)
Apr 27, 2005 7.203 7.290 7.203 7.225 310,770 +0.02(+0.31%)
Apr 26, 2005 7.256 7.281 7.155 7.203 512,842 -0.05(-0.66%)
Apr 25, 2005 7.267 7.290 7.206 7.251 235,572 -0.02(-0.31%)
Apr 22, 2005 7.248 7.273 7.197 7.273 276,200 +0.01(+0.15%)
Apr 21, 2005 7.309 7.332 7.225 7.262 416,974 -0.06(-0.84%)
Apr 20, 2005 7.323 7.352 7.290 7.323 698,164 +0.02(+0.27%)
Apr 19, 2005 7.178 7.323 7.169 7.304 333,223 +0.12(+1.68%)
Apr 18, 2005 7.096 7.183 7.096 7.183 246,620 +0.09(+1.23%)
Apr 15, 2005 7.155 7.155 7.048 7.096 409,133 -0.06(-0.78%)
Apr 14, 2005 7.155 7.169 7.088 7.152 198,864 -0.00(-0.04%)
Apr 13, 2005 7.225 7.253 7.113 7.155 343,201 -0.06(-0.78%)
Apr 12, 2005 7.284 7.293 7.113 7.211 338,568 -0.07(-1.00%)
Apr 11, 2005 7.433 7.433 7.242 7.284 233,077 -0.12(-1.55%)
Apr 08, 2005 7.391 7.422 7.315 7.399 240,562 -0.01(-0.11%)
Apr 07, 2005 7.374 7.419 7.338 7.408 260,519 +0.06(+0.76%)
Apr 06, 2005 7.155 7.374 7.124 7.352 395,234 +0.24(+3.39%)
Apr 05, 2005 7.155 7.206 7.110 7.110 271,924 -0.09(-1.21%)
Apr 04, 2005 7.267 7.267 7.113 7.197 229,157 -0.07(-0.97%)
Apr 01, 2005 7.256 7.276 7.200 7.267 553,827 -0.09(-1.22%)
Mar 31, 2005 7.394 7.461 7.329 7.357 331,441 -0.04(-0.49%)
Mar 30, 2005 7.253 7.408 7.253 7.394 321,462 +0.14(+1.93%)
Mar 29, 2005 7.029 7.295 7.029 7.253 368,861 +0.23(+3.32%)
Mar 28, 2005 7.236 7.309 7.015 7.020 518,544 -0.19(-2.61%)
Mar 24, 2005 7.225 7.253 7.194 7.208 301,860 -0.00(-0.04%)
Mar 23, 2005 7.290 7.298 7.127 7.211 708,499 -0.08(-1.08%)
Mar 22, 2005 7.323 7.371 7.281 7.290 382,404 -0.03(-0.38%)
Mar 21, 2005 7.464 7.464 7.298 7.318 417,330 -0.17(-2.32%)
Mar 18, 2005 7.394 7.492 7.385 7.492 361,021 +0.08(+1.14%)
Mar 17, 2005 7.295 7.436 7.295 7.408 397,016 +0.08(+1.07%)
Mar 16, 2005 7.273 7.357 7.248 7.329 328,233 +0.09(+1.28%)
Mar 15, 2005 7.281 7.281 7.217 7.236 255,530 -0.04(-0.58%)
Mar 14, 2005 7.287 7.293 7.211 7.279 207,061 -0.00(-0.04%)
Mar 11, 2005 7.270 7.293 7.183 7.281 260,519 +0.01(+0.19%)
Mar 10, 2005 7.234 7.290 7.158 7.267 280,833 +0.03(+0.39%)
Mar 09, 2005 7.380 7.380 7.217 7.239 410,202 -0.14(-1.94%)
Mar 08, 2005 7.472 7.472 7.340 7.382 448,336 -0.08(-1.05%)
Mar 07, 2005 7.492 7.576 7.430 7.461 488,608 +0.00(+0.00%)
Mar 04, 2005 7.405 7.517 7.394 7.461 387,394 +0.03(+0.38%)
Mar 03, 2005 7.422 7.464 7.343 7.433 586,971 +0.03(+0.38%)
Mar 02, 2005 7.267 7.433 7.253 7.405 355,675 +0.11(+1.54%)
Mar 01, 2005 7.295 7.295 7.239 7.293 393,808 -0.02(-0.23%)
Feb 28, 2005 7.352 7.408 7.259 7.309 422,320 -0.02(-0.31%)
Feb 25, 2005 7.338 7.380 7.295 7.332 365,297 +0.02(+0.27%)
Feb 24, 2005 7.239 7.332 7.239 7.312 323,244 +0.07(+1.01%)
Feb 23, 2005 7.253 7.262 7.225 7.239 491,459 +0.01(+0.19%)
Feb 22, 2005 7.214 7.281 7.197 7.225 687,472 -0.01(-0.19%)
Feb 18, 2005 7.222 7.259 7.197 7.239 502,151 -0.01(-0.12%)
Feb 17, 2005 7.245 7.293 7.225 7.248 612,631 +0.00(+0.04%)
Feb 16, 2005 7.239 7.284 7.203 7.245 588,753 +0.01(+0.08%)
Feb 15, 2005 7.259 7.262 7.192 7.239 646,844 +0.01(+0.16%)
Feb 14, 2005 7.208 7.253 7.155 7.228 389,175 +0.03(+0.35%)
Feb 11, 2005 7.155 7.211 7.116 7.203 365,654 +0.06(+0.86%)
Feb 10, 2005 7.088 7.152 7.088 7.141 634,371 +0.04(+0.55%)
Feb 09, 2005 7.057 7.119 7.057 7.102 464,730 +0.01(+0.08%)
Feb 08, 2005 7.091 7.113 7.032 7.096 400,580 -0.03(-0.47%)
Feb 07, 2005 7.124 7.155 7.046 7.130 451,900 +0.01(+0.08%)
Feb 04, 2005 7.124 7.169 7.091 7.124 388,463 +0.01(+0.16%)
Feb 03, 2005 7.071 7.141 7.057 7.113 387,750 +0.03(+0.36%)
Feb 02, 2005 7.082 7.138 7.048 7.088 598,375 +0.05(+0.72%)
Feb 01, 2005 7.015 7.048 7.015 7.037 342,132 +0.02(+0.32%)
Jan 31, 2005 7.029 7.040 7.001 7.015 335,717 +0.00(+0.00%)
Jan 28, 2005 6.981 7.023 6.931 7.015 438,357 +0.09(+1.26%)
Jan 27, 2005 6.903 7.009 6.903 6.928 573,428 +0.03(+0.37%)
Jan 26, 2005 6.945 7.009 6.900 6.903 248,758 -0.04(-0.57%)
Jan 25, 2005 6.987 7.009 6.917 6.942 266,934 -0.02(-0.24%)
Jan 24, 2005 7.032 7.054 6.931 6.959 453,682 -0.04(-0.52%)
Jan 21, 2005 6.987 7.032 6.978 6.995 415,192 +0.01(+0.12%)
Jan 20, 2005 6.987 7.023 6.950 6.987 263,370 +0.00(+0.00%)
Jan 19, 2005 7.037 7.043 6.947 6.987 392,739 -0.02(-0.32%)
Jan 18, 2005 6.945 7.051 6.931 7.009 495,736 +0.05(+0.73%)
Jan 14, 2005 6.925 7.015 6.917 6.959 382,760 +0.03(+0.49%)
Jan 13, 2005 6.987 6.995 6.917 6.925 377,058 +0.01(+0.08%)
Jan 12, 2005 6.931 6.962 6.919 6.919 226,662 -0.03(-0.36%)
Jan 11, 2005 6.894 6.970 6.894 6.945 352,824 +0.03(+0.41%)
Jan 10, 2005 6.964 6.987 6.903 6.917 512,129 -0.05(-0.69%)
Jan 07, 2005 6.973 7.001 6.962 6.964 109,054 -0.02(-0.32%)
Jan 06, 2005 6.903 7.015 6.894 6.987 231,295 +0.09(+1.34%)
Jan 05, 2005 6.942 6.945 6.869 6.894 250,540 -0.04(-0.53%)
Jan 04, 2005 6.933 6.970 6.846 6.931 479,342 +0.03(+0.37%)
Jan 03, 2005 6.917 6.973 6.875 6.905 243,413 -0.11(-1.56%)
Dec 31, 2004 6.976 7.015 6.959 7.015 232,365 +0.04(+0.60%)
Dec 30, 2004 6.959 7.012 6.942 6.973 148,257 +0.00(+0.00%)
Dec 29, 2004 6.914 6.984 6.877 6.973 286,536 +0.06(+0.81%)
Dec 28, 2004 6.903 6.939 6.846 6.917 319,323 +0.01(+0.20%)
Dec 27, 2004 6.846 6.903 6.821 6.903 260,876 +0.07(+1.03%)
Dec 23, 2004 6.846 6.903 6.776 6.832 507,496 -0.01(-0.12%)
Dec 22, 2004 6.911 6.928 6.838 6.841 773,362 -0.08(-1.10%)
Dec 21, 2004 6.931 6.959 6.908 6.917 377,415 -0.01(-0.20%)
Dec 20, 2004 6.931 6.956 6.883 6.931 276,557 -0.01(-0.12%)
Dec 17, 2004 6.987 7.001 6.889 6.939 224,168 -0.03(-0.48%)
Dec 16, 2004 6.959 7.009 6.914 6.973 325,382 +0.01(+0.20%)
Dec 15, 2004 6.959 7.015 6.945 6.959 231,295 -0.04(-0.64%)
Dec 14, 2004 6.981 7.026 6.959 7.004 233,077 -0.01(-0.16%)
Dec 13, 2004 7.009 7.057 6.981 7.015 521,395 +0.01(+0.08%)
Dec 10, 2004 6.973 7.009 6.959 7.009 218,465 +0.06(+0.93%)
Dec 09, 2004 6.889 7.001 6.880 6.945 208,843 +0.06(+0.90%)
Dec 08, 2004 6.880 6.945 6.875 6.883 209,199 -0.02(-0.28%)
Dec 07, 2004 6.861 6.970 6.832 6.903 351,398 +0.01(+0.20%)
Dec 06, 2004 6.846 6.928 6.838 6.889 414,479 +0.03(+0.45%)
Dec 03, 2004 6.861 6.875 6.802 6.858 623,679 -0.00(-0.04%)
Dec 02, 2004 7.004 7.004 6.846 6.861 484,331 -0.14(-2.00%)
Dec 01, 2004 6.973 7.029 6.959 7.001 625,461 +0.01(+0.20%)
Nov 30, 2004 6.964 7.009 6.962 6.987 263,727 +0.01(+0.12%)
Nov 29, 2004 7.001 7.012 6.959 6.978 415,548 -0.03(-0.40%)
Nov 26, 2004 7.034 7.034 6.992 7.006 121,171 -0.02(-0.28%)
Nov 24, 2004 7.026 7.034 7.006 7.026 360,308 -0.01(-0.08%)
Nov 23, 2004 7.023 7.032 7.004 7.032 406,638 +0.01(+0.16%)
Nov 22, 2004 7.001 7.029 6.992 7.020 246,264 +0.00(+0.04%)
Nov 19, 2004 7.015 7.029 7.001 7.018 351,042 -0.01(-0.16%)
Nov 18, 2004 7.034 7.043 7.006 7.029 266,578 -0.00(-0.04%)
Nov 17, 2004 7.015 7.043 6.998 7.032 405,213 +0.02(+0.24%)
Nov 16, 2004 7.015 7.043 6.959 7.015 482,193 +0.02(+0.32%)
Nov 15, 2004 6.973 6.992 6.947 6.992 488,608 +0.00(+0.00%)
Nov 12, 2004 7.023 7.029 6.959 6.992 559,173 -0.03(-0.40%)
Nov 11, 2004 7.018 7.029 7.015 7.020 362,090 +0.00(+0.00%)
Nov 10, 2004 7.015 7.029 7.015 7.020 372,069 -0.00(-0.04%)
Nov 09, 2004 7.015 7.029 7.015 7.023 430,160 +0.01(+0.12%)
Nov 08, 2004 7.015 7.026 7.015 7.015 305,781 -0.01(-0.08%)
Nov 05, 2004 7.037 7.043 7.015 7.020 307,563 -0.01(-0.20%)
Nov 04, 2004 7.029 7.043 7.015 7.034 233,434 +0.01(+0.20%)
Nov 03, 2004 7.032 7.032 7.015 7.020 360,664 +0.00(+0.04%)
Nov 02, 2004 7.029 7.032 7.015 7.018 685,334 -0.01(-0.12%)
Nov 01, 2004 7.020 7.034 7.015 7.026 421,250 -0.01(-0.16%)
Oct 29, 2004 7.037 7.040 7.015 7.037 212,407 +0.02(+0.32%)
Oct 28, 2004 7.040 7.043 7.015 7.015 282,259 -0.01(-0.16%)
Oct 27, 2004 7.043 7.068 7.023 7.026 342,489 -0.01(-0.08%)
Oct 26, 2004 7.023 7.043 7.020 7.032 342,132 +0.01(+0.08%)
Oct 25, 2004 7.054 7.054 7.023 7.026 227,019 -0.03(-0.36%)
Oct 22, 2004 7.071 7.082 7.020 7.051 163,938 +0.01(+0.12%)
Oct 21, 2004 7.029 7.071 7.015 7.043 182,114 +0.02(+0.32%)
Oct 20, 2004 7.043 7.057 7.015 7.020 321,462 -0.01(-0.20%)
Oct 19, 2004 7.048 7.057 7.018 7.034 517,119 -0.05(-0.71%)
Oct 18, 2004 7.091 7.099 7.046 7.085 242,700 -0.01(-0.08%)
Oct 15, 2004 7.071 7.096 7.057 7.091 163,582 +0.02(+0.32%)
Oct 14, 2004 7.068 7.091 7.043 7.068 193,875 -0.02(-0.24%)
Oct 13, 2004 7.141 7.141 7.074 7.085 306,850 -0.06(-0.86%)
Oct 12, 2004 7.169 7.178 7.116 7.147 336,786 -0.02(-0.31%)
Oct 11, 2004 7.194 7.194 7.099 7.169 292,594 -0.03(-0.35%)
Oct 08, 2004 7.208 7.208 7.175 7.194 190,311 -0.01(-0.19%)
Oct 07, 2004 7.203 7.208 7.158 7.208 463,661 +0.01(+0.08%)
Oct 06, 2004 7.169 7.220 7.155 7.203 534,225 +0.03(+0.47%)
Oct 05, 2004 7.110 7.169 7.085 7.169 404,500 +0.03(+0.43%)
Oct 04, 2004 7.152 7.152 7.065 7.138 681,057 +0.00(+0.00%)
Oct 01, 2004 7.124 7.150 7.071 7.138 348,191 +0.04(+0.55%)
Sep 30, 2004 7.085 7.099 7.029 7.099 346,052 +0.01(+0.20%)
Sep 29, 2004 7.018 7.085 7.015 7.085 560,598 +0.07(+1.00%)
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.