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 30, 2010 7.822 7.851 7.566 7.822 582,392 +0.22(+2.91%)
Jul 29, 2010 7.761 7.761 7.592 7.601 641,348 -0.08(-0.99%)
Jul 28, 2010 7.709 7.709 7.566 7.677 686,498 +0.05(+0.65%)
Jul 27, 2010 7.683 7.683 7.572 7.627 876,902 -0.03(-0.34%)
Jul 26, 2010 7.741 7.758 7.625 7.654 912,107 -0.05(-0.60%)
Jul 23, 2010 7.686 7.704 7.616 7.700 807,342 +0.05(+0.61%)
Jul 22, 2010 7.703 7.703 7.592 7.654 1,080,389 +0.03(+0.42%)
Jul 21, 2010 7.636 7.639 7.555 7.622 1,035,119 +0.01(+0.15%)
Jul 20, 2010 7.581 7.639 7.558 7.610 1,310,167 +0.03(+0.35%)
Jul 19, 2010 7.639 7.639 7.520 7.584 945,920 +0.03(+0.35%)
Jul 16, 2010 7.558 7.619 7.488 7.558 663,172 -0.05(-0.65%)
Jul 15, 2010 7.706 7.709 7.523 7.607 988,269 -0.05(-0.65%)
Jul 14, 2010 7.770 7.785 7.604 7.657 573,025 -0.10(-1.35%)
Jul 13, 2010 7.581 7.761 7.558 7.761 1,085,650 +0.17(+2.30%)
Jul 12, 2010 7.683 7.785 7.558 7.587 637,280 -0.08(-0.99%)
Jul 09, 2010 7.662 7.689 7.570 7.662 498,131 +0.12(+1.54%)
Jul 08, 2010 7.549 7.604 7.464 7.546 767,553 +0.06(+0.82%)
Jul 07, 2010 7.528 7.569 7.392 7.485 532,988 +0.03(+0.35%)
Jul 06, 2010 7.517 7.584 7.377 7.459 837,409 -0.01(-0.19%)
Jul 02, 2010 7.473 7.639 7.415 7.473 742,482 -0.04(-0.50%)
Jul 01, 2010 7.542 7.594 7.400 7.511 1,339,454 +0.03(+0.46%)
Jun 30, 2010 7.320 7.548 7.260 7.477 1,244,385 +0.21(+2.91%)
Jun 29, 2010 7.362 7.411 7.197 7.265 649,461 +0.00(+0.04%)
Jun 25, 2010 7.262 7.314 7.202 7.262 1,119,236 +0.09(+1.27%)
Jun 24, 2010 7.197 7.217 7.114 7.171 1,014,881 -0.03(-0.36%)
Jun 23, 2010 7.371 7.462 7.180 7.197 799,850 -0.13(-1.79%)
Jun 22, 2010 7.457 7.482 7.262 7.328 1,269,993 -0.09(-1.23%)
Jun 21, 2010 7.614 7.614 7.300 7.420 1,323,654 +0.05(+0.70%)
Jun 18, 2010 7.368 7.368 7.254 7.368 1,234,697 +0.08(+1.14%)
Jun 17, 2010 7.428 7.445 7.231 7.285 1,440,060 -0.10(-1.32%)
Jun 16, 2010 7.468 7.468 7.294 7.382 1,329,318 +0.01(+0.19%)
Jun 15, 2010 7.457 7.457 7.237 7.368 3,717,522 -0.14(-1.83%)
Jun 14, 2010 7.500 7.685 7.422 7.505 1,002,196 +0.01(+0.08%)
Jun 11, 2010 7.431 7.500 7.354 7.500 725,051 +0.08(+1.04%)
Jun 10, 2010 7.285 7.448 7.237 7.422 935,147 +0.27(+3.80%)
Jun 09, 2010 7.177 7.280 7.142 7.151 387,639 +0.04(+0.52%)
Jun 08, 2010 7.131 7.157 7.017 7.114 621,407 +0.01(+0.20%)
Jun 07, 2010 7.254 7.268 7.045 7.100 621,522 -0.06(-0.88%)
Jun 04, 2010 7.162 7.262 7.100 7.162 518,956 -0.10(-1.42%)
Jun 03, 2010 7.274 7.360 7.120 7.265 1,146,657 +0.07(+1.03%)
Jun 02, 2010 7.177 7.200 7.057 7.191 848,660 +0.15(+2.11%)
Jun 01, 2010 7.208 7.285 7.008 7.042 946,232 -0.17(-2.38%)
May 28, 2010 7.214 7.414 7.114 7.214 567,007 -0.11(-1.44%)
May 27, 2010 7.368 7.402 7.191 7.320 731,649 +0.17(+2.36%)
May 26, 2010 7.334 7.474 7.085 7.151 966,473 +0.01(+0.16%)
May 25, 2010 7.000 7.140 6.874 7.140 660,805 -0.00(-0.04%)
May 24, 2010 7.242 7.282 7.122 7.142 800,701 -0.07(-0.91%)
May 21, 2010 7.114 7.280 6.860 7.208 1,231,536 +0.11(+1.61%)
May 20, 2010 6.865 7.142 6.857 7.094 1,625,221 -0.28(-3.80%)
May 19, 2010 7.482 7.482 7.088 7.374 956,127 -0.10(-1.34%)
May 18, 2010 7.588 7.617 7.420 7.474 548,862 -0.02(-0.27%)
May 17, 2010 7.762 7.762 7.402 7.494 820,148 -0.22(-2.85%)
May 14, 2010 7.714 7.768 7.648 7.714 1,289,727 -0.07(-0.92%)
May 13, 2010 7.662 7.800 7.611 7.785 806,430 +0.12(+1.60%)
May 12, 2010 7.708 7.714 7.577 7.662 793,154 +0.02(+0.30%)
May 11, 2010 7.714 7.797 7.554 7.640 869,361 +0.03(+0.34%)
May 10, 2010 7.477 7.614 7.440 7.614 719,608 +0.34(+4.63%)
May 07, 2010 7.174 7.388 6.928 7.277 1,376,150 +0.21(+2.91%)
May 06, 2010 7.411 7.458 6.714 7.071 1,852,751 -0.17(-2.37%)
May 05, 2010 7.382 7.497 7.242 7.242 1,418,170 -0.47(-6.11%)
May 04, 2010 7.811 7.811 7.625 7.714 726,455 -0.10(-1.24%)
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.