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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 31, 2008 7.896 8.003 7.845 7.865 296,796 -0.13(-1.65%)
Jul 30, 2008 7.857 8.070 7.742 7.997 417,548 +0.32(+4.17%)
Jul 29, 2008 7.677 7.688 7.436 7.677 180,717 +0.19(+2.57%)
Jul 28, 2008 7.464 7.509 7.419 7.485 188,119 -0.02(-0.21%)
Jul 25, 2008 7.511 7.708 7.455 7.500 258,741 -0.06(-0.78%)
Jul 24, 2008 7.615 7.657 7.492 7.559 210,582 -0.05(-0.63%)
Jul 23, 2008 7.722 7.778 7.604 7.607 216,117 -0.17(-2.13%)
Jul 22, 2008 7.725 7.871 7.694 7.772 375,504 -0.04(-0.50%)
Jul 21, 2008 7.800 7.974 7.730 7.812 226,926 -0.01(-0.14%)
Jul 18, 2008 7.436 7.932 7.211 7.823 524,724 +0.42(+5.69%)
Jul 17, 2008 7.486 7.492 7.340 7.402 290,616 +0.11(+1.50%)
Jul 16, 2008 7.548 7.570 7.127 7.293 504,485 -0.29(-3.81%)
Jul 15, 2008 7.857 7.913 7.570 7.582 271,984 -0.46(-5.71%)
Jul 14, 2008 8.221 8.221 7.913 8.041 318,329 -0.03(-0.43%)
Jul 11, 2008 8.157 8.404 8.011 8.075 335,329 -0.05(-0.62%)
Jul 10, 2008 8.109 8.151 7.997 8.126 234,521 +0.10(+1.22%)
Jul 09, 2008 7.815 8.146 7.697 8.028 337,749 +0.24(+3.14%)
Jul 08, 2008 7.857 7.857 7.447 7.784 385,537 +0.12(+1.54%)
Jul 07, 2008 7.688 7.843 7.495 7.666 465,991 -0.06(-0.73%)
Jul 04, 2008 7.632 7.795 7.580 7.722 124,358 +0.00(+0.00%)
Jul 03, 2008 7.632 7.795 7.580 7.722 124,358 +0.03(+0.36%)
Jul 02, 2008 7.593 7.789 7.542 7.694 205,586 +0.03(+0.40%)
Jul 01, 2008 7.660 7.685 7.481 7.663 505,746 -0.04(-0.47%)
Jun 30, 2008 7.786 7.871 7.551 7.699 447,349 -0.05(-0.64%)
Jun 27, 2008 7.758 7.843 7.716 7.749 436,550 -0.04(-0.55%)
Jun 26, 2008 8.022 8.022 7.722 7.792 601,647 -0.25(-3.14%)
Jun 25, 2008 8.311 8.362 8.025 8.045 535,508 -0.27(-3.21%)
Jun 24, 2008 8.524 8.524 8.280 8.311 339,039 -0.17(-2.05%)
Jun 23, 2008 8.432 8.614 8.345 8.485 176,740 +0.05(+0.57%)
Jun 20, 2008 8.516 8.541 8.345 8.437 189,858 -0.20(-2.37%)
Jun 19, 2008 8.606 8.693 8.499 8.642 293,172 +0.01(+0.16%)
Jun 18, 2008 8.575 8.698 8.558 8.628 204,192 +0.00(+0.03%)
Jun 17, 2008 8.477 8.625 8.477 8.625 283,079 +0.08(+0.92%)
Jun 16, 2008 8.684 8.684 8.508 8.547 195,963 -0.14(-1.58%)
Jun 13, 2008 8.668 8.693 8.510 8.684 279,451 +0.04(+0.45%)
Jun 12, 2008 8.314 8.669 8.314 8.645 257,590 +0.09(+1.08%)
Jun 11, 2008 8.227 8.603 8.224 8.552 285,156 +0.27(+3.32%)
Jun 10, 2008 8.306 8.505 8.241 8.277 335,910 -0.25(-2.90%)
Jun 09, 2008 8.578 8.600 8.474 8.524 215,051 -0.06(-0.72%)
Jun 06, 2008 8.656 8.684 8.477 8.586 296,949 -0.11(-1.29%)
Jun 05, 2008 8.673 8.698 8.578 8.698 318,340 +0.00(+0.00%)
Jun 04, 2008 8.794 8.794 8.659 8.698 274,714 -0.12(-1.37%)
Jun 03, 2008 8.808 8.825 8.642 8.819 314,081 +0.09(+1.03%)
Jun 02, 2008 8.589 8.732 8.505 8.729 294,572 +0.12(+1.40%)
May 30, 2008 8.639 8.701 8.558 8.609 264,764 -0.00(-0.03%)
May 29, 2008 8.603 8.656 8.530 8.611 365,094 -0.05(-0.58%)
May 28, 2008 8.634 8.794 8.569 8.662 445,438 +0.01(+0.06%)
May 27, 2008 8.696 8.696 8.505 8.656 304,362 +0.07(+0.78%)
May 26, 2008 8.524 8.710 8.446 8.589 0 +0.00(+0.00%)
May 23, 2008 8.524 8.710 8.446 8.589 272,775 +0.04(+0.49%)
May 22, 2008 8.606 8.659 8.516 8.547 321,358 -0.09(-1.00%)
May 21, 2008 8.516 8.710 8.350 8.634 440,877 +0.13(+1.58%)
May 20, 2008 8.572 8.572 8.463 8.499 199,363 -0.09(-1.01%)
May 19, 2008 8.460 8.614 8.460 8.586 215,839 +0.09(+1.02%)
May 16, 2008 8.443 8.614 8.376 8.499 198,351 +0.03(+0.33%)
May 15, 2008 8.460 8.510 8.401 8.471 191,622 +0.02(+0.27%)
May 14, 2008 8.440 8.538 8.404 8.449 210,953 -0.01(-0.17%)
May 13, 2008 8.491 8.606 8.370 8.463 216,851 -0.03(-0.36%)
May 12, 2008 8.583 8.583 8.440 8.494 385,387 -0.05(-0.62%)
May 09, 2008 8.379 8.593 8.379 8.547 301,279 +0.13(+1.50%)
May 08, 2008 8.390 8.423 8.261 8.421 227,956 +0.11(+1.35%)
May 07, 2008 8.367 8.375 8.258 8.308 349,987 -0.08(-0.90%)
May 06, 2008 8.418 8.463 8.334 8.384 280,416 -0.03(-0.40%)
May 05, 2008 8.418 8.581 8.339 8.418 264,625 +0.03(+0.40%)
May 02, 2008 8.331 8.418 8.269 8.384 163,945 +0.11(+1.36%)
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.