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 )

11.39 +0.01 (+0.13%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 29, 2016 8.475 8.677 8.448 8.652 608,147 +0.13(+1.49%)
Jul 28, 2016 8.620 8.679 8.525 8.525 728,874 -0.12(-1.36%)
Jul 27, 2016 8.874 8.924 8.634 8.643 915,875 -0.10(-1.14%)
Jul 26, 2016 8.902 8.956 8.738 8.743 680,127 -0.18(-1.98%)
Jul 25, 2016 8.938 8.974 8.884 8.920 669,026 -0.12(-1.35%)
Jul 22, 2016 8.952 9.042 8.865 9.042 436,141 +0.14(+1.53%)
Jul 21, 2016 8.983 9.069 8.847 8.906 628,830 -0.05(-0.51%)
Jul 20, 2016 8.752 8.965 8.684 8.952 558,012 +0.17(+1.91%)
Jul 19, 2016 8.865 8.900 8.757 8.784 640,678 -0.10(-1.12%)
Jul 18, 2016 8.743 8.911 8.720 8.884 906,316 +0.06(+0.67%)
Jul 15, 2016 8.888 8.956 8.707 8.825 1,073,263 +0.02(+0.21%)
Jul 14, 2016 8.825 8.843 8.698 8.806 818,917 +0.07(+0.83%)
Jul 13, 2016 8.979 9.006 8.693 8.734 771,840 -0.19(-2.13%)
Jul 12, 2016 8.788 9.038 8.788 8.924 893,036 +0.23(+2.66%)
Jul 11, 2016 8.720 8.829 8.684 8.693 694,340 +0.02(+0.26%)
Jul 08, 2016 8.716 8.675 8.675 8.670 902,763 -0.00(-0.05%)
Jul 07, 2016 8.775 9.020 8.670 8.675 858,780 -0.05(-0.52%)
Jul 06, 2016 8.630 8.784 8.566 8.720 777,591 -0.04(-0.47%)
Jul 05, 2016 8.651 8.792 8.559 8.761 1,091,583 -0.10(-1.14%)
Jul 01, 2016 9.021 8.862 8.862 8.862 689,921 -0.11(-1.23%)
Jun 30, 2016 8.929 9.021 8.805 8.973 709,718 +0.04(+0.39%)
Jun 29, 2016 8.827 8.951 8.788 8.937 782,854 +0.22(+2.48%)
Jun 28, 2016 8.505 8.792 8.488 8.721 928,324 +0.41(+4.93%)
Jun 27, 2016 8.439 8.596 8.188 8.311 1,197,394 -0.31(-3.63%)
Jun 24, 2016 8.607 8.840 8.563 8.624 965,626 -0.27(-3.07%)
Jun 23, 2016 8.818 8.902 8.739 8.898 581,416 +0.20(+2.28%)
Jun 22, 2016 8.761 8.765 8.611 8.699 698,253 +0.04(+0.41%)
Jun 21, 2016 8.452 8.677 8.377 8.664 870,330 +0.21(+2.50%)
Jun 20, 2016 8.448 8.554 8.404 8.452 589,474 +0.13(+1.54%)
Jun 17, 2016 8.351 8.455 8.298 8.325 701,297 +0.09(+1.12%)
Jun 16, 2016 8.029 8.267 7.950 8.232 799,809 +0.13(+1.58%)
Jun 15, 2016 8.095 8.250 8.012 8.104 1,544,829 -0.01(-0.11%)
Jun 14, 2016 8.267 8.355 8.064 8.113 2,010,070 -0.19(-2.28%)
Jun 13, 2016 8.638 8.660 8.280 8.303 1,134,702 -0.38(-4.42%)
Jun 10, 2016 9.083 9.162 8.682 8.686 1,772,509 -0.60(-6.41%)
Jun 09, 2016 9.083 9.334 9.034 9.281 965,293 +0.08(+0.91%)
Jun 08, 2016 9.242 9.330 9.136 9.198 1,160,700 +0.04(+0.43%)
Jun 07, 2016 9.070 9.211 9.056 9.158 799,594 +0.09(+1.02%)
Jun 06, 2016 8.924 9.198 8.885 9.065 1,021,380 +0.19(+2.14%)
Jun 03, 2016 8.779 8.880 8.713 8.876 899,414 +0.11(+1.21%)
Jun 02, 2016 8.633 8.814 8.545 8.770 700,458 +0.07(+0.81%)
Jun 01, 2016 8.316 8.752 8.307 8.699 726,088 +0.29(+3.41%)
May 31, 2016 8.417 8.510 8.354 8.413 981,066 +0.03(+0.32%)
May 27, 2016 8.333 8.386 8.386 8.386 536,605 +0.07(+0.85%)
May 26, 2016 8.479 8.505 8.298 8.316 1,217,654 -0.08(-1.00%)
May 25, 2016 8.382 8.541 8.340 8.400 1,166,858 +0.08(+1.01%)
May 24, 2016 8.474 8.483 8.250 8.316 617,819 -0.10(-1.15%)
May 23, 2016 8.320 8.483 8.272 8.413 829,191 +0.06(+0.69%)
May 20, 2016 8.320 8.474 8.241 8.355 989,805 +0.11(+1.34%)
May 19, 2016 7.857 8.320 7.698 8.245 1,997,748 +0.31(+3.95%)
May 18, 2016 8.042 8.113 7.888 7.932 823,516 -0.08(-1.05%)
May 17, 2016 7.857 8.135 7.791 8.016 1,617,309 +0.20(+2.60%)
May 16, 2016 7.734 7.937 7.681 7.813 1,239,837 +0.22(+2.96%)
May 13, 2016 7.544 7.659 7.496 7.588 459,638 +0.04(+0.53%)
May 12, 2016 7.403 7.571 7.403 7.549 1,137,957 +0.22(+3.01%)
May 11, 2016 7.284 7.421 7.143 7.328 1,152,195 -0.01(-0.12%)
May 10, 2016 7.407 7.531 7.324 7.337 1,285,661 -0.04(-0.48%)
May 09, 2016 7.575 7.575 7.253 7.372 872,423 -0.20(-2.68%)
May 06, 2016 7.597 7.703 7.549 7.575 842,683 -0.07(-0.98%)
May 05, 2016 7.747 7.875 7.624 7.650 801,140 +0.09(+1.23%)
May 04, 2016 7.571 7.641 7.452 7.557 910,110 +0.05(+0.71%)
May 03, 2016 7.698 7.712 7.421 7.504 1,196,096 -0.29(-3.73%)
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.