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 31, 2017 9.580 9.621 9.554 9.595 325,429 -0.02(-0.16%)
Jul 28, 2017 9.544 9.636 9.544 9.611 324,633 +0.06(+0.59%)
Jul 27, 2017 9.631 9.660 9.554 9.554 487,793 -0.07(-0.74%)
Jul 26, 2017 9.662 9.703 9.621 9.626 413,978 +0.01(+0.11%)
Jul 25, 2017 9.616 9.657 9.605 9.616 524,788 +0.07(+0.70%)
Jul 24, 2017 9.539 9.575 9.488 9.549 367,447 +0.04(+0.38%)
Jul 21, 2017 9.580 9.606 9.498 9.513 515,053 -0.06(-0.64%)
Jul 20, 2017 9.641 9.641 9.513 9.575 713,230 -0.03(-0.32%)
Jul 19, 2017 9.682 9.728 9.544 9.606 747,683 -0.04(-0.37%)
Jul 18, 2017 9.646 9.682 9.575 9.641 619,800 +0.07(+0.75%)
Jul 17, 2017 9.575 9.672 9.544 9.570 1,262,441 -0.05(-0.53%)
Jul 14, 2017 9.513 9.769 9.477 9.621 1,395,465 +0.18(+1.95%)
Jul 13, 2017 9.508 9.508 9.416 9.437 937,489 -0.01(-0.11%)
Jul 12, 2017 9.329 9.498 9.232 9.447 1,017,315 +0.20(+2.21%)
Jul 11, 2017 9.242 9.304 9.186 9.242 742,807 -0.01(-0.06%)
Jul 10, 2017 9.263 9.377 9.242 9.247 523,729 -0.04(-0.44%)
Jul 07, 2017 9.293 9.375 9.191 9.288 722,721 -0.06(-0.60%)
Jul 06, 2017 9.508 9.559 9.339 9.345 618,721 -0.14(-1.46%)
Jul 05, 2017 9.548 9.608 9.415 9.483 1,033,810 -0.06(-0.68%)
Jul 03, 2017 9.463 9.638 9.443 9.548 397,051 +0.13(+1.38%)
Jun 30, 2017 9.378 9.513 9.378 9.418 746,247 +0.07(+0.80%)
Jun 29, 2017 9.318 9.418 9.228 9.343 643,576 +0.08(+0.86%)
Jun 28, 2017 9.203 9.363 9.192 9.263 794,892 +0.09(+1.04%)
Jun 27, 2017 9.158 9.363 9.108 9.168 955,740 +0.04(+0.49%)
Jun 26, 2017 8.998 9.143 8.947 9.123 727,781 +0.13(+1.44%)
Jun 23, 2017 8.878 8.993 8.823 8.993 651,886 +0.17(+1.98%)
Jun 22, 2017 8.718 8.878 8.703 8.818 1,223,966 +0.12(+1.44%)
Jun 21, 2017 8.773 8.903 8.628 8.693 1,590,470 -0.12(-1.36%)
Jun 20, 2017 9.038 9.038 8.788 8.813 1,634,477 -0.30(-3.34%)
Jun 19, 2017 9.148 9.233 9.088 9.118 529,356 -0.03(-0.33%)
Jun 16, 2017 9.033 9.153 8.903 9.148 968,398 +0.18(+2.06%)
Jun 15, 2017 9.088 9.133 8.938 8.963 960,147 -0.19(-2.13%)
Jun 14, 2017 9.393 9.417 9.128 9.158 594,336 -0.29(-3.12%)
Jun 13, 2017 9.333 9.473 9.318 9.453 828,902 +0.10(+1.07%)
Jun 12, 2017 9.373 9.438 9.279 9.353 651,384 +0.03(+0.32%)
Jun 09, 2017 9.213 9.353 9.213 9.323 727,052 +0.12(+1.36%)
Jun 08, 2017 8.993 9.233 8.938 9.198 1,467,487 +0.16(+1.83%)
Jun 07, 2017 9.338 9.425 9.003 9.033 1,187,190 -0.32(-3.42%)
Jun 06, 2017 9.258 9.382 9.248 9.353 603,777 +0.07(+0.75%)
Jun 05, 2017 9.253 9.333 9.233 9.283 667,396 -0.09(-0.96%)
Jun 02, 2017 9.393 9.418 9.323 9.373 586,868 -0.07(-0.74%)
Jun 01, 2017 9.448 9.558 9.428 9.443 489,774 +0.01(+0.05%)
May 31, 2017 9.318 9.443 9.208 9.438 1,208,718 +0.07(+0.75%)
May 30, 2017 9.453 9.493 9.353 9.368 839,895 -0.14(-1.47%)
May 26, 2017 9.513 9.553 9.463 9.508 397,511 -0.00(-0.05%)
May 25, 2017 9.668 9.737 9.498 9.513 779,094 -0.18(-1.86%)
May 24, 2017 9.718 9.758 9.633 9.693 657,134 +0.00(+0.00%)
May 23, 2017 9.658 9.748 9.631 9.693 430,430 +0.06(+0.62%)
May 22, 2017 9.683 9.718 9.543 9.633 637,077 +0.00(+0.00%)
May 19, 2017 9.558 9.658 9.528 9.633 582,947 +0.15(+1.58%)
May 18, 2017 9.388 9.513 9.329 9.483 1,082,669 +0.04(+0.48%)
May 17, 2017 9.593 9.610 9.403 9.438 508,274 -0.16(-1.72%)
May 16, 2017 9.658 9.688 9.603 9.603 516,044 -0.05(-0.52%)
May 15, 2017 9.693 9.738 9.633 9.653 838,504 +0.07(+0.73%)
May 12, 2017 9.543 9.594 9.483 9.583 1,079,845 +0.06(+0.68%)
May 11, 2017 9.608 9.618 9.488 9.518 722,331 -0.06(-0.63%)
May 10, 2017 9.498 9.613 9.483 9.578 1,057,284 +0.08(+0.89%)
May 09, 2017 9.528 9.532 9.428 9.493 954,175 -0.04(-0.47%)
May 08, 2017 9.503 9.568 9.413 9.538 1,061,313 +0.08(+0.85%)
May 05, 2017 9.448 9.523 9.403 9.458 2,096,390 -0.01(-0.16%)
May 04, 2017 9.743 9.758 9.451 9.473 1,394,235 -0.34(-3.46%)
May 03, 2017 9.897 9.907 9.777 9.812 737,474 -0.08(-0.81%)
May 02, 2017 9.942 9.997 9.892 9.892 532,443 -0.05(-0.50%)
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.