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, 2021 6.359 6.383 6.296 6.304 878,226 -0.03(-0.50%)
Sep 29, 2021 6.383 6.399 6.320 6.335 1,105,857 -0.02(-0.25%)
Sep 28, 2021 6.532 6.540 6.328 6.351 1,066,378 -0.13(-2.07%)
Sep 27, 2021 6.351 6.517 6.351 6.485 1,210,109 +0.19(+3.00%)
Sep 24, 2021 6.383 6.391 6.288 6.296 535,254 -0.09(-1.48%)
Sep 23, 2021 6.272 6.414 6.265 6.391 722,767 +0.15(+2.40%)
Sep 22, 2021 6.178 6.296 6.162 6.241 735,791 +0.11(+1.80%)
Sep 21, 2021 6.075 6.158 6.028 6.131 642,531 +0.09(+1.57%)
Sep 20, 2021 6.075 6.099 5.926 6.036 754,511 -0.16(-2.54%)
Sep 17, 2021 6.257 6.272 6.154 6.194 364,069 -0.05(-0.76%)
Sep 16, 2021 6.265 6.272 6.202 6.241 667,361 -0.02(-0.38%)
Sep 15, 2021 6.304 6.351 6.249 6.265 1,103,577 +0.02(+0.38%)
Sep 14, 2021 6.359 6.359 6.225 6.241 416,604 -0.05(-0.75%)
Sep 13, 2021 6.225 6.359 6.202 6.288 627,163 +0.07(+1.14%)
Sep 10, 2021 6.265 6.296 6.204 6.217 334,678 -0.03(-0.50%)
Sep 09, 2021 6.257 6.309 6.202 6.249 315,475 +0.02(+0.25%)
Sep 08, 2021 6.320 6.351 6.233 6.233 398,554 -0.08(-1.25%)
Sep 07, 2021 6.343 6.383 6.265 6.312 511,162 -0.04(-0.62%)
Sep 03, 2021 6.351 6.406 6.335 6.351 277,211 -0.02(-0.25%)
Sep 02, 2021 6.320 6.406 6.320 6.367 282,766 +0.08(+1.25%)
Sep 01, 2021 6.257 6.304 6.225 6.288 312,852 +0.04(+0.63%)
Aug 31, 2021 6.257 6.296 6.225 6.249 421,665 +0.01(+0.13%)
Aug 30, 2021 6.359 6.383 6.241 6.241 402,497 -0.09(-1.49%)
Aug 27, 2021 6.178 6.343 6.169 6.335 662,433 +0.20(+3.34%)
Aug 26, 2021 6.209 6.233 6.115 6.131 560,838 -0.09(-1.39%)
Aug 25, 2021 6.154 6.272 6.091 6.217 673,079 +0.09(+1.41%)
Aug 24, 2021 6.131 6.154 6.044 6.131 631,584 +0.10(+1.70%)
Aug 23, 2021 6.036 6.087 6.028 6.028 610,129 +0.10(+1.73%)
Aug 20, 2021 5.839 5.965 5.839 5.926 575,042 +0.04(+0.67%)
Aug 19, 2021 5.949 5.973 5.792 5.886 1,053,647 -0.12(-1.97%)
Aug 18, 2021 6.170 6.170 6.001 6.005 647,470 -0.13(-2.06%)
Aug 17, 2021 6.146 6.217 6.095 6.131 438,663 -0.04(-0.64%)
Aug 16, 2021 6.233 6.233 6.158 6.170 596,062 -0.08(-1.26%)
Aug 13, 2021 6.343 6.343 6.241 6.249 262,792 -0.02(-0.38%)
Aug 12, 2021 6.233 6.288 6.186 6.272 373,912 +0.02(+0.25%)
Aug 11, 2021 6.209 6.280 6.170 6.257 496,423 +0.06(+1.02%)
Aug 10, 2021 6.115 6.194 6.099 6.194 491,575 +0.13(+2.08%)
Aug 09, 2021 6.107 6.146 6.040 6.068 869,077 -0.12(-1.91%)
Aug 06, 2021 6.170 6.225 6.146 6.186 341,095 +0.04(+0.64%)
Aug 05, 2021 6.138 6.262 6.123 6.146 547,529 +0.03(+0.52%)
Aug 04, 2021 6.178 6.202 6.107 6.115 636,031 -0.10(-1.65%)
Aug 03, 2021 6.170 6.217 6.075 6.217 921,504 +0.02(+0.38%)
Aug 02, 2021 6.265 6.351 6.186 6.194 402,421 -0.09(-1.38%)
Jul 30, 2021 6.430 6.430 6.249 6.280 395,270 -0.12(-1.85%)
Jul 29, 2021 6.399 6.406 6.280 6.399 317,730 +0.07(+1.12%)
Jul 28, 2021 6.225 6.343 6.178 6.328 408,992 +0.12(+1.90%)
Jul 27, 2021 6.249 6.320 6.202 6.209 306,495 -0.12(-1.87%)
Jul 26, 2021 6.170 6.367 6.170 6.328 672,938 +0.14(+2.29%)
Jul 23, 2021 6.272 6.272 6.163 6.186 409,698 -0.05(-0.76%)
Jul 22, 2021 6.304 6.304 6.190 6.233 506,187 -0.02(-0.25%)
Jul 21, 2021 6.288 6.359 6.249 6.249 633,431 +0.06(+0.89%)
Jul 20, 2021 5.957 6.202 5.934 6.194 708,673 +0.21(+3.56%)
Jul 19, 2021 6.083 6.154 5.894 5.981 1,470,678 -0.27(-4.29%)
Jul 16, 2021 6.351 6.359 6.233 6.249 702,951 -0.07(-1.12%)
Jul 15, 2021 6.359 6.383 6.296 6.320 907,725 -0.08(-1.23%)
Jul 14, 2021 6.540 6.603 6.367 6.399 1,035,612 -0.13(-1.93%)
Jul 13, 2021 6.643 6.651 6.509 6.525 511,784 -0.07(-1.08%)
Jul 12, 2021 6.635 6.643 6.572 6.596 518,896 -0.05(-0.71%)
Jul 09, 2021 6.588 6.659 6.532 6.643 706,195 +0.14(+2.18%)
Jul 08, 2021 6.517 6.580 6.312 6.501 1,177,572 -0.13(-1.90%)
Jul 07, 2021 6.832 6.879 6.619 6.627 915,862 -0.24(-3.44%)
Jul 06, 2021 7.029 7.029 6.808 6.863 719,532 -0.15(-2.13%)
Jul 02, 2021 7.013 7.021 6.883 7.013 516,515 +0.05(+0.74%)
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.