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 )

9.970 +0.020 (+0.20%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 20, 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 (%)
Jan 31, 2022 6.783 6.939 6.914 481,121 +0.14(+2.07%)
Jan 28, 2022 6.774 6.816 6.647 6.774 653,929 +0.01(+0.12%)
Jan 27, 2022 6.890 6.972 6.696 6.766 792,033 -0.04(-0.61%)
Jan 26, 2022 6.890 7.013 6.708 6.807 1,130,559 +0.02(+0.24%)
Jan 25, 2022 6.560 6.886 6.486 6.791 1,451,940 +0.15(+2.23%)
Jan 24, 2022 6.428 6.659 6.214 6.643 2,002,781 +0.08(+1.26%)
Jan 21, 2022 6.684 6.717 6.519 6.560 1,017,234 -0.21(-3.16%)
Jan 20, 2022 6.783 6.902 6.725 6.774 948,491 -0.01(-0.12%)
Jan 19, 2022 6.783 6.849 6.630 6.783 1,188,503 +0.09(+1.35%)
Jan 18, 2022 6.882 6.964 6.684 6.692 1,617,677 -0.21(-2.99%)
Jan 14, 2022 6.898 0 -0.04(-0.59%)
Jan 13, 2022 7.022 7.046 6.939 6.939 439,660 -0.06(-0.82%)
Jan 12, 2022 6.882 7.013 6.882 6.997 783,463 +0.15(+2.17%)
Jan 11, 2022 6.783 6.890 6.741 6.849 683,952 +0.12(+1.71%)
Jan 10, 2022 6.733 6.746 6.593 6.733 838,911 +0.00(+0.00%)
Jan 07, 2022 6.692 6.783 6.634 6.733 688,450 +0.06(+0.86%)
Jan 06, 2022 6.601 6.692 6.502 6.675 861,792 +0.13(+2.02%)
Jan 05, 2022 6.684 6.741 6.527 6.544 1,006,918 -0.09(-1.37%)
Jan 04, 2022 6.544 6.700 6.544 6.634 943,642 +0.12(+1.77%)
Jan 03, 2022 6.305 6.544 6.305 6.519 1,040,781 +0.24(+3.87%)
Dec 31, 2021 6.179 6.292 6.139 6.276 947,120 +0.10(+1.70%)
Dec 30, 2021 6.236 6.276 6.163 6.171 1,887,449 -0.06(-1.03%)
Dec 29, 2021 6.211 6.244 6.167 6.236 1,178,756 +0.02(+0.39%)
Dec 28, 2021 6.227 6.296 6.195 6.211 772,146 +0.01(+0.13%)
Dec 27, 2021 6.107 6.207 6.074 6.203 843,090 +0.10(+1.58%)
Dec 23, 2021 6.107 6.147 6.082 6.107 895,983 +0.02(+0.40%)
Dec 22, 2021 6.099 6.131 6.018 6.082 733,051 +0.02(+0.40%)
Dec 21, 2021 5.986 6.139 5.962 6.058 1,139,592 +0.15(+2.45%)
Dec 20, 2021 5.945 5.986 5.849 5.913 1,237,732 -0.16(-2.65%)
Dec 17, 2021 6.115 6.139 6.002 6.074 710,388 -0.05(-0.79%)
Dec 16, 2021 6.147 6.227 6.107 6.123 1,023,097 +0.02(+0.40%)
Dec 15, 2021 6.074 6.147 5.945 6.099 1,441,340 +0.05(+0.80%)
Dec 14, 2021 6.010 6.123 6.002 6.050 1,001,865 -0.02(-0.27%)
Dec 13, 2021 6.236 6.260 6.022 6.066 1,340,815 -0.24(-3.83%)
Dec 10, 2021 6.324 6.328 6.239 6.308 532,026 +0.02(+0.38%)
Dec 09, 2021 6.324 6.348 6.260 6.284 600,486 -0.11(-1.76%)
Dec 08, 2021 6.413 6.469 6.344 6.397 602,182 +0.02(+0.38%)
Dec 07, 2021 6.348 6.413 6.284 6.372 841,185 +0.15(+2.33%)
Dec 06, 2021 6.219 6.276 6.131 6.227 758,564 +0.04(+0.65%)
Dec 03, 2021 6.364 6.381 6.115 6.187 1,093,957 -0.07(-1.16%)
Dec 02, 2021 6.147 6.312 6.010 6.260 1,653,249 +0.15(+2.37%)
Dec 01, 2021 6.364 6.433 6.090 6.115 1,805,042 -0.15(-2.32%)
Nov 30, 2021 6.405 6.405 6.175 6.260 1,923,956 -0.24(-3.72%)
Nov 29, 2021 6.654 6.662 6.461 6.501 719,254 -0.02(-0.37%)
Nov 26, 2021 6.542 6.558 6.375 6.526 642,059 -0.18(-2.64%)
Nov 24, 2021 6.646 6.703 6.582 6.703 330,549 +0.07(+1.09%)
Nov 23, 2021 6.566 6.630 6.534 6.630 522,299 +0.11(+1.73%)
Nov 22, 2021 6.445 6.550 6.389 6.517 692,461 +0.08(+1.25%)
Nov 19, 2021 6.566 6.590 6.429 6.437 747,512 -0.19(-2.92%)
Nov 18, 2021 6.622 6.650 6.614 6.630 664,459 +0.00(+0.00%)
Nov 17, 2021 6.751 6.832 6.618 6.630 586,868 -0.16(-2.37%)
Nov 16, 2021 6.840 6.840 6.767 6.791 377,495 -0.02(-0.24%)
Nov 15, 2021 6.775 6.832 6.759 6.807 334,734 +0.02(+0.24%)
Nov 12, 2021 6.799 6.799 6.743 6.791 177,011 -0.01(-0.12%)
Nov 11, 2021 6.759 6.840 6.743 6.799 301,558 +0.04(+0.60%)
Nov 10, 2021 6.848 6.759 323,064 -0.09(-1.29%)
Nov 09, 2021 6.856 6.872 6.807 6.848 352,347 +0.01(+0.12%)
Nov 08, 2021 6.880 6.880 6.824 6.840 363,286 +0.04(+0.59%)
Nov 05, 2021 6.807 6.856 6.791 6.799 591,070 -0.01(-0.12%)
Nov 04, 2021 6.936 6.978 6.775 6.807 393,009 -0.10(-1.40%)
Nov 03, 2021 6.936 6.969 6.840 6.904 314,164 -0.04(-0.58%)
Nov 02, 2021 6.961 6.997 6.832 6.944 482,787 +0.02(+0.23%)
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.