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, 2010 7.622 7.645 7.601 7.630 1,758,726 +0.05(+0.65%)
Sep 29, 2010 7.558 7.587 7.498 7.581 1,338,743 +0.05(+0.62%)
Sep 28, 2010 7.546 7.566 7.496 7.534 1,817,006 -0.03(-0.38%)
Sep 27, 2010 7.622 7.633 7.517 7.563 1,913,095 -0.03(-0.38%)
Sep 24, 2010 7.607 7.625 7.569 7.592 2,007,362 +0.01(+0.19%)
Sep 23, 2010 7.619 7.622 7.566 7.578 1,556,229 -0.04(-0.57%)
Sep 22, 2010 7.648 7.648 7.582 7.622 1,320,761 +0.00(+0.04%)
Sep 21, 2010 7.645 7.651 7.601 7.619 1,647,026 -0.02(-0.27%)
Sep 20, 2010 7.636 7.648 7.607 7.639 1,298,466 +0.01(+0.19%)
Sep 17, 2010 7.625 7.633 7.569 7.625 1,419,534 +0.09(+1.20%)
Sep 15, 2010 7.584 7.598 7.511 7.534 2,754,786 -0.02(-0.31%)
Sep 14, 2010 7.555 7.595 7.523 7.558 1,508,798 +0.02(+0.23%)
Sep 13, 2010 7.563 7.592 7.517 7.540 2,648,625 +0.03(+0.47%)
Sep 10, 2010 7.494 7.526 7.482 7.505 1,547,095 +0.04(+0.55%)
Sep 09, 2010 7.488 7.503 7.447 7.464 983,500 +0.01(+0.08%)
Sep 08, 2010 7.534 7.569 7.432 7.459 1,671,623 -0.03(-0.47%)
Sep 07, 2010 7.592 7.625 7.494 7.494 1,503,846 -0.13(-1.72%)
Sep 03, 2010 7.578 7.627 7.496 7.625 1,082,355 +0.07(+0.92%)
Sep 02, 2010 7.572 7.642 7.499 7.555 723,376 +0.02(+0.27%)
Sep 01, 2010 7.499 7.537 7.459 7.534 1,662,342 +0.10(+1.37%)
Aug 31, 2010 7.427 7.467 7.395 7.432 1,337,829 +0.01(+0.16%)
Aug 30, 2010 7.555 7.555 7.371 7.421 1,684,052 -0.09(-1.16%)
Aug 27, 2010 7.508 7.546 7.405 7.508 1,209,363 +0.05(+0.66%)
Aug 26, 2010 7.435 7.531 7.427 7.459 1,302,995 +0.01(+0.12%)
Aug 25, 2010 7.491 7.509 7.418 7.450 1,450,113 -0.02(-0.31%)
Aug 24, 2010 7.496 7.518 7.438 7.473 862,535 -0.04(-0.50%)
Aug 23, 2010 7.595 7.595 7.496 7.511 739,338 -0.05(-0.69%)
Aug 20, 2010 7.523 7.566 7.467 7.563 887,751 +0.06(+0.78%)
Aug 19, 2010 7.482 7.517 7.438 7.505 1,099,938 +0.05(+0.70%)
Aug 18, 2010 7.462 7.462 7.366 7.453 1,368,103 +0.03(+0.35%)
Aug 17, 2010 7.494 7.552 7.403 7.427 2,512,455 -0.01(-0.12%)
Aug 16, 2010 7.511 7.523 7.386 7.435 907,479 -0.05(-0.66%)
Aug 13, 2010 7.473 7.543 7.424 7.485 1,187,828 +0.06(+0.78%)
Aug 12, 2010 7.395 7.435 7.319 7.427 1,404,668 +0.06(+0.87%)
Aug 11, 2010 7.418 7.418 7.304 7.363 2,016,726 -0.14(-1.90%)
Aug 10, 2010 7.464 7.552 7.450 7.505 1,837,421 -0.12(-1.53%)
Aug 09, 2010 7.668 7.668 7.569 7.622 2,155,604 +0.01(+0.15%)
Aug 06, 2010 7.610 7.662 7.508 7.610 11,850,142 -0.28(-3.54%)
Aug 05, 2010 7.819 7.918 7.796 7.889 5,154 +0.10(+1.31%)
Aug 04, 2010 7.878 7.886 7.729 7.787 890,008 +0.04(+0.53%)
Aug 03, 2010 7.715 7.857 7.691 7.747 959,019 +0.08(+1.02%)
Aug 02, 2010 7.916 8.000 7.662 7.668 1,451,859 -0.15(-1.97%)
Jul 30, 2010 7.822 7.851 7.566 7.822 582,392 +0.22(+2.91%)
Jul 29, 2010 7.761 7.761 7.592 7.601 641,348 -0.08(-0.99%)
Jul 28, 2010 7.709 7.709 7.566 7.677 686,498 +0.05(+0.65%)
Jul 27, 2010 7.683 7.683 7.572 7.627 876,902 -0.03(-0.34%)
Jul 26, 2010 7.741 7.758 7.625 7.654 912,107 -0.05(-0.60%)
Jul 23, 2010 7.686 7.704 7.616 7.700 807,342 +0.05(+0.61%)
Jul 22, 2010 7.703 7.703 7.592 7.654 1,080,389 +0.03(+0.42%)
Jul 21, 2010 7.636 7.639 7.555 7.622 1,035,119 +0.01(+0.15%)
Jul 20, 2010 7.581 7.639 7.558 7.610 1,310,167 +0.03(+0.35%)
Jul 19, 2010 7.639 7.639 7.520 7.584 945,920 +0.03(+0.35%)
Jul 16, 2010 7.558 7.619 7.488 7.558 663,172 -0.05(-0.65%)
Jul 15, 2010 7.706 7.709 7.523 7.607 988,269 -0.05(-0.65%)
Jul 14, 2010 7.770 7.785 7.604 7.657 573,025 -0.10(-1.35%)
Jul 13, 2010 7.581 7.761 7.558 7.761 1,085,650 +0.17(+2.30%)
Jul 12, 2010 7.683 7.785 7.558 7.587 637,280 -0.08(-0.99%)
Jul 09, 2010 7.662 7.689 7.570 7.662 498,131 +0.12(+1.54%)
Jul 08, 2010 7.549 7.604 7.464 7.546 767,553 +0.06(+0.82%)
Jul 07, 2010 7.528 7.569 7.392 7.485 532,988 +0.03(+0.35%)
Jul 06, 2010 7.517 7.584 7.377 7.459 837,409 -0.01(-0.19%)
Jul 02, 2010 7.473 7.639 7.415 7.473 742,482 -0.04(-0.50%)
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.