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 )

10.12 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 29, 2008 7.949 7.949 7.576 7.612 262,522 -0.36(-4.51%)
Aug 28, 2008 7.688 7.972 7.618 7.972 493,038 +0.26(+3.31%)
Aug 27, 2008 7.410 7.716 7.410 7.716 375,629 +0.28(+3.77%)
Aug 26, 2008 7.366 7.478 7.366 7.436 239,998 +0.00(+0.00%)
Aug 25, 2008 7.441 7.447 7.366 7.436 317,431 +0.03(+0.38%)
Aug 22, 2008 7.309 7.453 7.309 7.408 396,724 +0.04(+0.57%)
Aug 21, 2008 7.357 7.441 7.242 7.366 305,688 +0.08(+1.12%)
Aug 20, 2008 7.155 7.284 7.124 7.284 298,842 +0.02(+0.23%)
Aug 19, 2008 7.023 7.293 7.020 7.267 195,617 +0.16(+2.21%)
Aug 18, 2008 7.169 7.211 7.032 7.110 518,619 -0.04(-0.63%)
Aug 15, 2008 7.346 7.441 7.001 7.155 0 -0.18(-2.49%)
Aug 14, 2008 7.520 7.647 7.304 7.338 328,033 -0.22(-2.90%)
Aug 13, 2008 7.343 7.598 7.307 7.556 344,445 +0.15(+2.08%)
Aug 12, 2008 7.638 7.716 7.304 7.402 996,304 -0.49(-6.19%)
Aug 11, 2008 7.980 8.095 7.882 7.890 436,828 -0.06(-0.81%)
Aug 08, 2008 7.896 8.036 7.887 7.955 196,273 +0.05(+0.67%)
Aug 07, 2008 7.991 8.053 7.885 7.902 240,269 -0.09(-1.12%)
Aug 06, 2008 7.916 8.053 7.868 7.991 230,155 +0.02(+0.25%)
Aug 05, 2008 7.879 8.073 7.879 7.972 457,217 +0.08(+1.00%)
Aug 04, 2008 7.873 7.916 7.859 7.893 173,076 -0.05(-0.64%)
Aug 01, 2008 7.823 7.944 7.810 7.944 147,288 +0.08(+1.00%)
Jul 31, 2008 7.896 8.003 7.845 7.865 296,796 -0.13(-1.65%)
Jul 30, 2008 7.857 8.070 7.742 7.997 417,548 +0.32(+4.17%)
Jul 29, 2008 7.677 7.688 7.436 7.677 180,717 +0.19(+2.57%)
Jul 28, 2008 7.464 7.509 7.419 7.485 188,119 -0.02(-0.21%)
Jul 25, 2008 7.511 7.708 7.455 7.500 258,741 -0.06(-0.78%)
Jul 24, 2008 7.615 7.657 7.492 7.559 210,582 -0.05(-0.63%)
Jul 23, 2008 7.722 7.778 7.604 7.607 216,117 -0.17(-2.13%)
Jul 22, 2008 7.725 7.871 7.694 7.772 375,504 -0.04(-0.50%)
Jul 21, 2008 7.800 7.974 7.730 7.812 226,926 -0.01(-0.14%)
Jul 18, 2008 7.436 7.932 7.211 7.823 524,724 +0.42(+5.69%)
Jul 17, 2008 7.486 7.492 7.340 7.402 290,616 +0.11(+1.50%)
Jul 16, 2008 7.548 7.570 7.127 7.293 504,485 -0.29(-3.81%)
Jul 15, 2008 7.857 7.913 7.570 7.582 271,984 -0.46(-5.71%)
Jul 14, 2008 8.221 8.221 7.913 8.041 318,329 -0.03(-0.43%)
Jul 11, 2008 8.157 8.404 8.011 8.075 335,329 -0.05(-0.62%)
Jul 10, 2008 8.109 8.151 7.997 8.126 234,521 +0.10(+1.22%)
Jul 09, 2008 7.815 8.146 7.697 8.028 337,749 +0.24(+3.14%)
Jul 08, 2008 7.857 7.857 7.447 7.784 385,537 +0.12(+1.54%)
Jul 07, 2008 7.688 7.843 7.495 7.666 465,991 -0.06(-0.73%)
Jul 04, 2008 7.632 7.795 7.580 7.722 124,358 +0.00(+0.00%)
Jul 03, 2008 7.632 7.795 7.580 7.722 124,358 +0.03(+0.36%)
Jul 02, 2008 7.593 7.789 7.542 7.694 205,586 +0.03(+0.40%)
Jul 01, 2008 7.660 7.685 7.481 7.663 505,746 -0.04(-0.47%)
Jun 30, 2008 7.786 7.871 7.551 7.699 447,349 -0.05(-0.64%)
Jun 27, 2008 7.758 7.843 7.716 7.749 436,550 -0.04(-0.55%)
Jun 26, 2008 8.022 8.022 7.722 7.792 601,647 -0.25(-3.14%)
Jun 25, 2008 8.311 8.362 8.025 8.045 535,508 -0.27(-3.21%)
Jun 24, 2008 8.524 8.524 8.280 8.311 339,039 -0.17(-2.05%)
Jun 23, 2008 8.432 8.614 8.345 8.485 176,740 +0.05(+0.57%)
Jun 20, 2008 8.516 8.541 8.345 8.437 189,858 -0.20(-2.37%)
Jun 19, 2008 8.606 8.693 8.499 8.642 293,172 +0.01(+0.16%)
Jun 18, 2008 8.575 8.698 8.558 8.628 204,192 +0.00(+0.03%)
Jun 17, 2008 8.477 8.625 8.477 8.625 283,079 +0.08(+0.92%)
Jun 16, 2008 8.684 8.684 8.508 8.547 195,963 -0.14(-1.58%)
Jun 13, 2008 8.668 8.693 8.510 8.684 279,451 +0.04(+0.45%)
Jun 12, 2008 8.314 8.669 8.314 8.645 257,590 +0.09(+1.08%)
Jun 11, 2008 8.227 8.603 8.224 8.552 285,156 +0.27(+3.32%)
Jun 10, 2008 8.306 8.505 8.241 8.277 335,910 -0.25(-2.90%)
Jun 09, 2008 8.578 8.600 8.474 8.524 215,051 -0.06(-0.72%)
Jun 06, 2008 8.656 8.684 8.477 8.586 296,949 -0.11(-1.29%)
Jun 05, 2008 8.673 8.698 8.578 8.698 318,340 +0.00(+0.00%)
Jun 04, 2008 8.794 8.794 8.659 8.698 274,714 -0.12(-1.37%)
Jun 03, 2008 8.808 8.825 8.642 8.819 314,081 +0.09(+1.03%)
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.