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 (%)
Sep 30, 2005 7.857 7.963 7.834 7.873 459,384 -0.00(-0.04%)
Sep 29, 2005 7.885 7.885 7.815 7.876 296,515 +0.04(+0.47%)
Sep 28, 2005 7.859 7.980 7.750 7.840 423,745 -0.04(-0.50%)
Sep 27, 2005 7.691 7.882 7.621 7.879 328,946 +0.16(+2.07%)
Sep 26, 2005 7.573 7.730 7.506 7.719 321,462 +0.14(+1.89%)
Sep 23, 2005 7.576 7.775 7.548 7.576 265,509 -0.17(-2.21%)
Sep 22, 2005 7.899 7.899 7.747 7.747 264,083 -0.14(-1.74%)
Sep 21, 2005 7.924 7.927 7.865 7.885 313,265 -0.01(-0.07%)
Sep 20, 2005 7.871 7.924 7.857 7.890 233,077 -0.01(-0.18%)
Sep 19, 2005 7.800 7.932 7.781 7.904 270,498 +0.17(+2.14%)
Sep 16, 2005 7.688 7.770 7.674 7.739 113,331 +0.05(+0.66%)
Sep 15, 2005 7.716 7.756 7.666 7.688 276,557 +0.04(+0.55%)
Sep 14, 2005 7.618 7.652 7.576 7.646 280,833 +0.03(+0.37%)
Sep 13, 2005 7.674 7.761 7.618 7.618 318,967 -0.12(-1.52%)
Sep 12, 2005 7.927 7.927 7.705 7.736 386,324 -0.20(-2.58%)
Sep 09, 2005 7.913 7.960 7.882 7.941 181,757 +0.03(+0.35%)
Sep 08, 2005 7.817 7.921 7.789 7.913 348,191 +0.08(+1.08%)
Sep 07, 2005 7.803 7.851 7.800 7.829 212,763 -0.03(-0.36%)
Sep 06, 2005 7.800 7.857 7.716 7.857 480,411 +0.03(+0.36%)
Sep 02, 2005 7.815 7.913 7.809 7.829 261,232 +0.04(+0.47%)
Sep 01, 2005 7.772 7.792 7.719 7.792 167,146 +0.05(+0.62%)
Aug 31, 2005 7.660 7.772 7.660 7.744 200,646 +0.10(+1.35%)
Aug 30, 2005 7.632 7.688 7.604 7.641 116,538 +0.02(+0.27%)
Aug 29, 2005 7.610 7.629 7.582 7.621 84,107 +0.03(+0.33%)
Aug 26, 2005 7.618 7.629 7.559 7.596 146,475 -0.05(-0.66%)
Aug 25, 2005 7.615 7.649 7.576 7.646 238,780 +0.03(+0.41%)
Aug 24, 2005 7.548 7.624 7.520 7.615 191,380 +0.05(+0.67%)
Aug 23, 2005 7.576 7.604 7.492 7.565 260,519 -0.01(-0.15%)
Aug 22, 2005 7.559 7.621 7.526 7.576 189,598 +0.01(+0.19%)
Aug 19, 2005 7.436 7.576 7.436 7.562 196,013 +0.14(+1.93%)
Aug 18, 2005 7.402 7.433 7.371 7.419 222,386 -0.03(-0.34%)
Aug 17, 2005 7.627 7.638 7.439 7.444 581,269 -0.20(-2.57%)
Aug 16, 2005 7.702 7.716 7.621 7.641 244,125 -0.05(-0.69%)
Aug 15, 2005 7.691 7.716 7.652 7.694 230,583 -0.01(-0.11%)
Aug 12, 2005 7.705 7.716 7.660 7.702 223,099 -0.02(-0.22%)
Aug 11, 2005 7.753 7.753 7.663 7.719 206,348 -0.04(-0.54%)
Aug 10, 2005 7.750 7.800 7.747 7.761 208,843 +0.02(+0.25%)
Aug 09, 2005 7.800 7.812 7.685 7.742 343,558 -0.07(-0.93%)
Aug 08, 2005 7.859 7.885 7.789 7.815 255,886 -0.04(-0.54%)
Aug 05, 2005 7.871 7.902 7.857 7.857 283,685 -0.01(-0.11%)
Aug 04, 2005 7.803 7.865 7.800 7.865 167,502 +0.06(+0.79%)
Aug 03, 2005 7.857 7.857 7.789 7.803 218,109 -0.07(-0.86%)
Aug 02, 2005 7.829 7.885 7.789 7.871 259,450 +0.03(+0.39%)
Aug 01, 2005 7.871 7.871 7.809 7.840 95,512 -0.01(-0.11%)
Jul 29, 2005 7.885 7.885 7.831 7.848 125,448 -0.04(-0.46%)
Jul 28, 2005 7.786 7.885 7.786 7.885 221,673 +0.12(+1.52%)
Jul 27, 2005 7.744 7.789 7.730 7.767 239,136 -0.01(-0.07%)
Jul 26, 2005 7.730 7.775 7.719 7.772 277,982 +0.02(+0.29%)
Jul 25, 2005 7.792 7.837 7.716 7.750 283,685 -0.04(-0.47%)
Jul 22, 2005 7.792 7.792 7.711 7.786 217,040 +0.01(+0.11%)
Jul 21, 2005 7.823 7.829 7.775 7.778 211,338 -0.03(-0.32%)
Jul 20, 2005 7.781 7.820 7.725 7.803 316,472 +0.02(+0.29%)
Jul 19, 2005 7.756 7.843 7.742 7.781 259,094 +0.03(+0.33%)
Jul 18, 2005 7.781 7.837 7.742 7.756 270,142 -0.03(-0.32%)
Jul 15, 2005 7.660 7.781 7.655 7.781 172,135 +0.13(+1.69%)
Jul 14, 2005 7.688 7.747 7.627 7.652 244,125 -0.06(-0.84%)
Jul 13, 2005 7.823 7.857 7.713 7.716 359,595 -0.11(-1.36%)
Jul 12, 2005 7.730 7.848 7.730 7.823 244,125 +0.11(+1.38%)
Jul 11, 2005 7.761 7.812 7.688 7.716 447,623 -0.05(-0.65%)
Jul 08, 2005 7.663 7.772 7.627 7.767 319,680 +0.11(+1.39%)
Jul 07, 2005 7.660 7.688 7.576 7.660 344,271 +0.00(+0.04%)
Jul 06, 2005 7.537 7.680 7.537 7.657 337,143 +0.13(+1.68%)
Jul 05, 2005 7.478 7.542 7.467 7.531 293,663 +0.10(+1.28%)
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.