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 )

9.935 -0.015 (-0.15%)
Streaming Delayed Price Updated: 2:24 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 (%)
Mar 29, 2018 8.843 8.843 8.843 0 +0.20(+2.30%)
Mar 28, 2018 8.692 8.773 8.569 8.644 766,679 -0.07(-0.80%)
Mar 27, 2018 8.800 8.885 8.456 8.714 1,207,951 -0.04(-0.43%)
Mar 26, 2018 8.730 8.767 8.579 8.751 875,255 +0.11(+1.31%)
Mar 23, 2018 8.837 8.891 8.590 8.639 918,860 -0.15(-1.71%)
Mar 22, 2018 8.912 8.947 8.741 8.789 722,400 -0.18(-1.98%)
Mar 21, 2018 8.853 9.017 8.773 8.966 1,668,776 +0.17(+1.95%)
Mar 20, 2018 8.966 9.041 8.633 8.794 2,569,646 -0.16(-1.74%)
Mar 19, 2018 9.240 9.240 8.810 8.950 1,643,097 -0.30(-3.19%)
Mar 16, 2018 9.106 9.288 9.082 9.245 1,033,378 +0.20(+2.26%)
Mar 15, 2018 9.562 9.570 8.483 9.041 3,654,893 -0.50(-5.29%)
Mar 14, 2018 9.653 9.653 9.482 9.546 662,476 -0.08(-0.84%)
Mar 13, 2018 9.594 9.691 9.557 9.626 939,995 +0.08(+0.84%)
Mar 12, 2018 9.390 9.551 9.382 9.546 878,486 +0.19(+2.01%)
Mar 09, 2018 9.175 9.369 9.159 9.358 788,939 +0.23(+2.47%)
Mar 08, 2018 9.197 9.261 9.047 9.132 897,965 -0.04(-0.41%)
Mar 07, 2018 9.133 9.170 853,474 -0.15(-1.61%)
Mar 06, 2018 9.396 9.438 9.288 9.320 671,374 -0.01(-0.12%)
Mar 05, 2018 9.261 9.390 9.224 9.331 502,443 +0.03(+0.29%)
Mar 02, 2018 9.245 9.353 9.084 9.304 995,696 +0.00(+0.00%)
Mar 01, 2018 9.374 9.476 9.242 9.304 726,736 -0.04(-0.46%)
Feb 28, 2018 9.557 9.691 9.320 9.347 890,768 -0.18(-1.86%)
Feb 27, 2018 9.691 9.691 9.503 9.524 618,255 -0.14(-1.50%)
Feb 26, 2018 9.675 9.863 9.487 9.669 1,464,957 +0.07(+0.73%)
Feb 23, 2018 9.583 9.642 9.460 9.600 585,386 +0.08(+0.79%)
Feb 22, 2018 9.680 9.761 9.476 9.524 862,448 -0.08(-0.78%)
Feb 21, 2018 9.712 9.745 9.562 9.600 833,915 -0.14(-1.43%)
Feb 20, 2018 9.707 9.858 9.685 9.739 596,883 +0.02(+0.22%)
Feb 16, 2018 9.718 9.718 9.718 0 -0.20(-2.06%)
Feb 15, 2018 9.938 9.986 9.845 9.922 876,615 -0.01(-0.05%)
Feb 14, 2018 9.830 10.06 9.804 9.927 767,459 -0.01(-0.05%)
Feb 13, 2018 9.793 10.01 9.734 9.932 611,132 +0.14(+1.43%)
Feb 12, 2018 9.680 9.879 9.594 9.793 904,650 +0.18(+1.90%)
Feb 09, 2018 9.723 9.771 9.256 9.610 1,555,156 -0.05(-0.50%)
Feb 08, 2018 9.991 10.01 9.648 9.659 870,751 -0.30(-2.97%)
Feb 07, 2018 9.959 10.01 9.841 9.954 667,157 -0.04(-0.38%)
Feb 06, 2018 9.438 10.03 9.438 9.991 1,350,273 +0.27(+2.82%)
Feb 05, 2018 9.959 10.08 9.535 9.718 1,153,178 -0.30(-3.00%)
Feb 02, 2018 10.22 10.22 10.02 10.02 1,236,415 -0.31(-3.01%)
Feb 01, 2018 10.17 10.36 10.14 10.33 802,673 +0.23(+2.23%)
Jan 31, 2018 10.48 10.54 10.08 10.10 2,247,988 -0.31(-2.99%)
Jan 30, 2018 10.43 10.55 10.38 10.42 1,267,308 -0.10(-0.92%)
Jan 29, 2018 10.83 10.83 10.49 10.51 1,103,441 -0.35(-3.26%)
Jan 26, 2018 10.87 10.91 10.77 10.87 797,998 +0.03(+0.25%)
Jan 25, 2018 10.80 10.85 10.71 10.84 779,862 +0.11(+1.05%)
Jan 24, 2018 10.82 10.94 10.73 10.73 994,824 -0.07(-0.65%)
Jan 23, 2018 10.85 10.85 10.64 10.80 1,481,472 +0.05(+0.45%)
Jan 22, 2018 10.61 10.80 10.60 10.75 996,580 +0.17(+1.57%)
Jan 19, 2018 10.46 10.58 10.37 10.58 976,954 +0.12(+1.18%)
Jan 18, 2018 10.65 10.65 10.44 10.46 1,003,295 -0.16(-1.52%)
Jan 17, 2018 10.62 10.67 10.57 10.62 684,554 +0.01(+0.05%)
Jan 16, 2018 10.75 10.78 10.61 10.61 1,123,406 -0.10(-0.95%)
Jan 12, 2018 10.72 10.72 10.72 0 +0.12(+1.12%)
Jan 11, 2018 10.52 10.67 10.50 10.60 1,582,045 +0.13(+1.28%)
Jan 10, 2018 10.46 900,063 +0.01(+0.05%)
Jan 09, 2018 10.43 10.49 10.34 10.46 1,187,349 +0.07(+0.67%)
Jan 08, 2018 10.49 10.50 10.36 10.39 1,807,442 -0.09(-0.82%)
Jan 05, 2018 10.53 10.56 10.35 10.47 1,015,322 -0.11(-1.06%)
Jan 04, 2018 10.47 10.66 10.43 10.59 1,354,596 +0.17(+1.65%)
Jan 03, 2018 10.38 10.46 10.29 10.42 2,022,301 +0.14(+1.38%)
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.