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, 2006 7.408 7.461 7.399 7.450 199,221 +0.03(+0.34%)
Jul 28, 2006 7.486 7.498 7.402 7.424 142,198 -0.04(-0.60%)
Jul 27, 2006 7.492 7.556 7.453 7.469 137,922 -0.02(-0.22%)
Jul 26, 2006 7.394 7.495 7.394 7.486 207,417 +0.04(+0.53%)
Jul 25, 2006 7.394 7.450 7.352 7.447 326,808 +0.08(+1.03%)
Jul 24, 2006 7.357 7.408 7.352 7.371 207,061 -0.01(-0.11%)
Jul 21, 2006 7.349 7.433 7.349 7.380 187,460 +0.03(+0.42%)
Jul 20, 2006 7.349 7.363 7.301 7.349 150,039 +0.02(+0.23%)
Jul 19, 2006 7.346 7.360 7.295 7.332 321,462 -0.01(-0.19%)
Jul 18, 2006 7.338 7.360 7.323 7.346 259,450 +0.02(+0.31%)
Jul 17, 2006 7.256 7.346 7.256 7.323 213,120 +0.03(+0.42%)
Jul 14, 2006 7.295 7.318 7.256 7.293 280,477 +0.01(+0.08%)
Jul 13, 2006 7.239 7.287 7.217 7.287 274,775 +0.06(+0.82%)
Jul 12, 2006 7.186 7.245 7.183 7.228 170,353 +0.05(+0.70%)
Jul 11, 2006 7.183 7.214 7.169 7.178 156,810 -0.01(-0.08%)
Jul 10, 2006 7.124 7.208 7.113 7.183 233,077 +0.03(+0.43%)
Jul 07, 2006 7.155 7.239 7.141 7.152 310,770 -0.00(-0.04%)
Jul 06, 2006 7.133 7.197 7.099 7.155 235,216 -0.01(-0.08%)
Jul 05, 2006 7.107 7.239 7.071 7.161 354,606 +0.03(+0.35%)
Jul 03, 2006 7.063 7.155 7.015 7.135 60,229 -0.06(-0.86%)
Jun 30, 2006 7.166 7.228 7.128 7.197 394,878 +0.03(+0.43%)
Jun 29, 2006 7.253 7.267 7.144 7.166 279,408 -0.08(-1.05%)
Jun 28, 2006 7.208 7.290 7.169 7.242 303,642 +0.06(+0.82%)
Jun 27, 2006 7.197 7.267 7.141 7.183 291,525 -0.01(-0.19%)
Jun 26, 2006 7.029 7.197 7.029 7.197 262,658 +0.13(+1.79%)
Jun 23, 2006 7.015 7.099 7.004 7.071 172,491 +0.05(+0.76%)
Jun 22, 2006 7.023 7.057 6.956 7.018 210,625 -0.01(-0.16%)
Jun 21, 2006 7.012 7.071 6.990 7.029 211,338 +0.03(+0.36%)
Jun 20, 2006 6.959 7.026 6.939 7.004 229,514 +0.04(+0.65%)
Jun 19, 2006 6.973 7.054 6.931 6.959 194,587 -0.01(-0.20%)
Jun 16, 2006 6.976 7.026 6.959 6.973 164,294 -0.02(-0.28%)
Jun 15, 2006 6.987 7.029 6.931 6.992 244,482 -0.02(-0.32%)
Jun 14, 2006 6.942 7.051 6.908 7.015 444,059 +0.07(+1.05%)
Jun 13, 2006 7.102 7.127 6.875 6.942 340,350 -0.20(-2.79%)
Jun 12, 2006 7.180 7.180 7.102 7.141 201,715 -0.04(-0.55%)
Jun 09, 2006 7.144 7.189 7.091 7.180 177,837 +0.03(+0.39%)
Jun 08, 2006 7.138 7.161 7.085 7.152 481,836 +0.02(+0.28%)
Jun 07, 2006 7.211 7.211 7.124 7.133 208,487 -0.04(-0.51%)
Jun 06, 2006 7.197 7.211 7.110 7.169 258,025 -0.07(-0.97%)
Jun 05, 2006 7.318 7.352 7.231 7.239 141,129 -0.11(-1.49%)
Jun 02, 2006 7.326 7.363 7.298 7.349 183,896 +0.05(+0.69%)
Jun 01, 2006 7.164 7.357 7.164 7.298 358,526 +0.06(+0.89%)
May 31, 2006 7.147 7.234 7.147 7.234 332,866 +0.08(+1.18%)
May 30, 2006 7.015 7.155 7.015 7.150 193,875 +0.19(+2.70%)
May 26, 2006 6.973 6.973 6.908 6.962 235,216 -0.01(-0.16%)
May 25, 2006 6.832 6.973 6.832 6.973 298,296 +0.09(+1.35%)
May 24, 2006 6.897 6.939 6.790 6.880 313,978 -0.04(-0.63%)
May 23, 2006 6.976 7.018 6.897 6.924 264,083 -0.05(-0.74%)
May 22, 2006 7.034 7.034 6.945 6.976 161,800 -0.09(-1.23%)
May 19, 2006 7.009 7.077 6.908 7.063 263,370 +0.07(+0.96%)
May 18, 2006 6.987 7.029 6.984 6.995 216,327 +0.00(+0.00%)
May 17, 2006 7.119 7.119 6.956 6.995 264,796 -0.12(-1.73%)
May 16, 2006 7.026 7.119 7.018 7.119 216,327 +0.08(+1.16%)
May 15, 2006 7.020 7.048 7.004 7.037 246,264 +0.02(+0.24%)
May 12, 2006 7.018 7.071 7.018 7.020 256,599 -0.01(-0.12%)
May 11, 2006 7.077 7.093 7.023 7.029 353,893 -0.05(-0.71%)
May 10, 2006 7.158 7.158 7.043 7.079 302,217 -0.08(-1.14%)
May 09, 2006 7.169 7.200 7.144 7.161 225,593 -0.01(-0.12%)
May 08, 2006 7.155 7.180 7.147 7.169 206,705 -0.01(-0.20%)
May 05, 2006 7.295 7.295 7.183 7.183 212,763 -0.06(-0.81%)
May 04, 2006 7.281 7.281 7.180 7.242 268,003 -0.04(-0.54%)
May 03, 2006 7.236 7.287 7.152 7.281 371,000 +0.06(+0.78%)
May 02, 2006 7.130 7.228 7.127 7.225 311,839 +0.07(+0.94%)
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.