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, 2021 6.430 6.430 6.249 6.280 395,270 -0.12(-1.85%)
Jul 29, 2021 6.399 6.406 6.280 6.399 317,730 +0.07(+1.12%)
Jul 28, 2021 6.225 6.343 6.178 6.328 408,992 +0.12(+1.90%)
Jul 27, 2021 6.249 6.320 6.202 6.209 306,495 -0.12(-1.87%)
Jul 26, 2021 6.170 6.367 6.170 6.328 672,938 +0.14(+2.29%)
Jul 23, 2021 6.272 6.272 6.163 6.186 409,698 -0.05(-0.76%)
Jul 22, 2021 6.304 6.304 6.190 6.233 506,187 -0.02(-0.25%)
Jul 21, 2021 6.288 6.359 6.249 6.249 633,431 +0.06(+0.89%)
Jul 20, 2021 5.957 6.202 5.934 6.194 708,673 +0.21(+3.56%)
Jul 19, 2021 6.083 6.154 5.894 5.981 1,470,678 -0.27(-4.29%)
Jul 16, 2021 6.351 6.359 6.233 6.249 702,951 -0.07(-1.12%)
Jul 15, 2021 6.359 6.383 6.296 6.320 907,725 -0.08(-1.23%)
Jul 14, 2021 6.540 6.603 6.367 6.399 1,035,612 -0.13(-1.93%)
Jul 13, 2021 6.643 6.651 6.509 6.525 511,784 -0.07(-1.08%)
Jul 12, 2021 6.635 6.643 6.572 6.596 518,896 -0.05(-0.71%)
Jul 09, 2021 6.588 6.659 6.532 6.643 706,195 +0.14(+2.18%)
Jul 08, 2021 6.517 6.580 6.312 6.501 1,177,572 -0.13(-1.90%)
Jul 07, 2021 6.832 6.879 6.619 6.627 915,862 -0.24(-3.44%)
Jul 06, 2021 7.029 7.029 6.808 6.863 719,532 -0.15(-2.13%)
Jul 02, 2021 7.013 7.021 6.883 7.013 516,515 +0.05(+0.74%)
Jul 01, 2021 6.985 7.001 6.862 6.962 893,354 +0.09(+1.35%)
Jun 30, 2021 6.746 6.939 6.730 6.869 536,913 +0.13(+1.95%)
Jun 29, 2021 6.707 6.796 6.653 6.738 675,209 +0.11(+1.63%)
Jun 28, 2021 6.738 6.753 6.475 6.630 776,490 -0.07(-1.04%)
Jun 25, 2021 6.761 6.784 6.653 6.699 538,933 +0.03(+0.46%)
Jun 24, 2021 6.777 6.784 6.645 6.668 776,837 -0.09(-1.37%)
Jun 23, 2021 6.730 6.814 6.722 6.761 304,539 +0.04(+0.57%)
Jun 22, 2021 6.877 6.877 6.676 6.722 516,564 -0.09(-1.36%)
Jun 21, 2021 6.614 6.838 6.614 6.815 394,547 +0.22(+3.40%)
Jun 18, 2021 6.730 6.800 6.568 6.591 832,845 -0.25(-3.62%)
Jun 17, 2021 7.186 7.186 6.807 6.838 1,130,784 -0.32(-4.43%)
Jun 16, 2021 7.055 7.178 7.032 7.155 650,016 +0.12(+1.65%)
Jun 15, 2021 7.101 7.132 7.008 7.039 731,645 -0.02(-0.33%)
Jun 14, 2021 6.977 7.074 6.977 7.062 1,151,588 +0.08(+1.22%)
Jun 11, 2021 7.008 7.032 6.947 6.977 555,483 -0.01(-0.11%)
Jun 10, 2021 6.923 6.985 6.854 6.985 670,154 +0.15(+2.15%)
Jun 09, 2021 6.823 6.862 6.730 6.838 651,676 +0.01(+0.11%)
Jun 08, 2021 6.699 6.831 6.653 6.831 941,143 +0.15(+2.31%)
Jun 07, 2021 6.568 6.692 6.568 6.676 696,577 +0.15(+2.25%)
Jun 04, 2021 6.537 6.572 6.467 6.529 660,585 +0.07(+1.08%)
Jun 03, 2021 6.475 6.494 6.429 6.460 640,815 -0.02(-0.36%)
Jun 02, 2021 6.491 6.529 6.398 6.483 823,150 +0.06(+0.96%)
Jun 01, 2021 6.429 6.522 6.390 6.421 853,311 +0.06(+0.97%)
May 28, 2021 6.483 6.498 6.328 6.359 511,069 -0.08(-1.32%)
May 27, 2021 6.591 6.599 6.444 6.444 799,798 -0.20(-3.02%)
May 26, 2021 6.251 6.699 6.243 6.645 1,473,440 +0.39(+6.30%)
May 25, 2021 6.336 6.336 6.236 6.251 353,798 -0.07(-1.10%)
May 24, 2021 6.313 6.349 6.282 6.321 372,170 +0.03(+0.49%)
May 21, 2021 6.336 6.359 6.290 6.290 224,586 +0.00(+0.00%)
May 20, 2021 6.205 6.290 6.197 6.290 222,907 +0.08(+1.37%)
May 19, 2021 6.174 6.236 6.120 6.205 479,326 -0.07(-1.11%)
May 18, 2021 6.297 6.321 6.236 6.274 508,032 -0.02(-0.37%)
May 17, 2021 6.189 6.328 6.151 6.297 558,818 +0.13(+2.13%)
May 14, 2021 6.104 6.174 6.081 6.166 404,255 +0.15(+2.44%)
May 13, 2021 5.934 6.050 5.903 6.019 575,555 +0.08(+1.30%)
May 12, 2021 6.012 6.160 5.934 5.942 582,609 -0.05(-0.90%)
May 11, 2021 5.957 6.042 5.888 5.996 972,263 -0.10(-1.65%)
May 10, 2021 6.166 6.205 6.089 6.097 882,093 -0.03(-0.50%)
May 07, 2021 6.073 6.154 6.012 6.127 849,124 +0.05(+0.89%)
May 06, 2021 5.965 6.081 5.896 6.073 822,754 +0.13(+2.21%)
May 05, 2021 5.942 6.027 5.842 5.942 1,065,108 +0.10(+1.72%)
May 04, 2021 5.795 5.865 5.774 5.842 592,295 +0.04(+0.67%)
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.