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 )

10.16 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2019 8.831 8.874 8.763 8.800 761,822 +0.04(+0.50%)
Aug 29, 2019 8.757 8.850 8.738 8.757 886,689 +0.04(+0.50%)
Aug 28, 2019 8.545 8.736 8.545 8.713 742,316 +0.24(+2.87%)
Aug 27, 2019 8.644 8.677 8.464 8.470 855,648 -0.12(-1.45%)
Aug 26, 2019 8.719 8.775 8.582 8.595 616,364 -0.07(-0.86%)
Aug 23, 2019 8.856 8.869 8.632 8.669 668,600 -0.24(-2.66%)
Aug 22, 2019 9.099 9.099 8.891 8.906 665,415 -0.15(-1.65%)
Aug 21, 2019 9.000 9.124 8.987 9.056 748,888 +0.10(+1.11%)
Aug 20, 2019 8.944 9.043 8.900 8.956 622,721 +0.01(+0.14%)
Aug 19, 2019 8.851 9.012 8.851 8.944 693,270 +0.16(+1.83%)
Aug 16, 2019 8.610 8.783 8.579 8.783 545,559 +0.21(+2.45%)
Aug 15, 2019 8.628 8.672 8.535 8.573 620,226 -0.06(-0.64%)
Aug 14, 2019 8.764 8.764 8.523 8.628 1,138,857 -0.19(-2.17%)
Aug 13, 2019 8.709 8.863 8.709 8.820 740,620 +0.13(+1.49%)
Aug 12, 2019 8.783 8.808 8.690 8.690 1,485,552 -0.09(-0.99%)
Aug 09, 2019 8.857 8.888 8.764 8.777 994,206 -0.01(-0.07%)
Aug 08, 2019 8.665 8.820 8.647 8.783 1,149,578 +0.16(+1.86%)
Aug 07, 2019 8.727 8.746 8.554 8.622 2,339,537 -0.19(-2.17%)
Aug 06, 2019 8.919 9.005 8.733 8.814 1,016,247 -0.10(-1.11%)
Aug 05, 2019 9.061 9.073 8.795 8.913 1,467,104 -0.24(-2.63%)
Aug 02, 2019 9.271 9.314 9.104 9.154 956,185 -0.13(-1.40%)
Aug 01, 2019 9.376 9.426 9.265 9.284 751,130 -0.09(-0.99%)
Jul 31, 2019 9.413 9.481 9.333 9.376 998,410 -0.01(-0.07%)
Jul 30, 2019 9.420 9.427 9.309 9.382 815,311 -0.06(-0.59%)
Jul 29, 2019 9.525 9.543 9.432 9.438 524,069 -0.11(-1.17%)
Jul 26, 2019 9.586 9.601 9.543 9.549 624,675 -0.04(-0.45%)
Jul 25, 2019 9.722 9.722 9.586 9.593 520,527 -0.10(-1.02%)
Jul 24, 2019 9.704 9.741 9.661 9.691 525,863 +0.01(+0.06%)
Jul 23, 2019 9.716 9.759 9.667 9.685 426,950 -0.02(-0.25%)
Jul 22, 2019 9.673 9.759 9.655 9.710 436,849 +0.04(+0.45%)
Jul 19, 2019 9.667 9.667 9.611 9.667 433,600 +0.04(+0.39%)
Jul 18, 2019 9.704 9.754 9.586 9.630 572,596 -0.09(-0.95%)
Jul 17, 2019 9.840 9.865 9.716 9.722 850,384 -0.09(-0.94%)
Jul 16, 2019 9.791 9.821 9.723 9.815 883,283 +0.02(+0.25%)
Jul 15, 2019 9.815 9.846 9.772 9.791 584,282 -0.01(-0.06%)
Jul 12, 2019 9.815 9.846 9.748 9.797 557,018 -0.01(-0.06%)
Jul 11, 2019 9.827 9.873 9.778 9.803 712,554 +0.01(+0.13%)
Jul 10, 2019 9.699 9.815 9.674 9.791 851,929 +0.16(+1.66%)
Jul 09, 2019 9.637 9.637 9.582 9.631 619,444 -0.01(-0.06%)
Jul 08, 2019 9.619 9.659 9.576 9.637 540,276 -0.02(-0.25%)
Jul 05, 2019 9.508 9.668 9.503 9.662 759,807 +0.16(+1.68%)
Jul 03, 2019 9.331 9.570 9.331 9.502 622,223 +0.06(+0.58%)
Jul 02, 2019 9.435 9.484 9.386 9.447 499,252 +0.01(+0.13%)
Jul 01, 2019 9.484 9.557 9.404 9.435 845,180 +0.04(+0.46%)
Jun 28, 2019 9.318 9.400 9.281 9.392 527,023 +0.13(+1.39%)
Jun 27, 2019 9.294 9.306 9.226 9.263 523,476 -0.02(-0.20%)
Jun 26, 2019 9.257 9.337 9.245 9.281 500,664 +0.09(+1.00%)
Jun 25, 2019 9.294 9.294 9.173 9.189 401,274 -0.09(-0.99%)
Jun 24, 2019 9.343 9.386 9.269 9.281 718,633 -0.06(-0.66%)
Jun 21, 2019 9.288 9.367 9.288 9.343 538,434 +0.01(+0.13%)
Jun 20, 2019 9.361 9.373 9.290 9.331 572,990 +0.10(+1.13%)
Jun 19, 2019 9.159 9.238 9.159 9.226 354,124 +0.00(+0.00%)
Jun 18, 2019 9.178 9.238 9.167 9.226 513,924 +0.09(+1.00%)
Jun 17, 2019 9.159 9.220 9.123 9.135 509,764 -0.09(-0.99%)
Jun 14, 2019 9.336 9.336 9.178 9.226 411,936 -0.06(-0.66%)
Jun 13, 2019 9.269 9.350 9.269 9.287 363,619 +0.07(+0.73%)
Jun 12, 2019 9.226 9.311 9.184 9.220 426,075 -0.08(-0.85%)
Jun 11, 2019 9.263 9.360 9.226 9.299 584,586 +0.09(+0.92%)
Jun 10, 2019 9.202 9.287 9.135 9.214 707,805 +0.05(+0.60%)
Jun 07, 2019 9.159 9.244 9.153 9.159 552,260 +0.00(+0.00%)
Jun 06, 2019 9.074 9.208 9.074 9.159 552,155 +0.05(+0.53%)
Jun 05, 2019 9.238 9.287 9.080 9.111 753,263 -0.13(-1.38%)
Jun 04, 2019 9.159 9.251 9.159 9.238 557,785 +0.13(+1.40%)
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.