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 )

10.00 +0.05 (+0.50%)
Streaming Delayed Price Updated: 12:04 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 31, 2023 7.770 7.825 7.743 7.816 677,850 +0.11(+1.41%)
Mar 30, 2023 7.662 7.716 7.635 7.707 636,620 +0.12(+1.55%)
Mar 29, 2023 7.499 7.621 7.499 7.590 768,908 +0.13(+1.70%)
Mar 28, 2023 7.327 7.491 7.327 7.463 433,367 +0.12(+1.60%)
Mar 27, 2023 7.282 7.409 7.264 7.345 757,374 +0.11(+1.50%)
Mar 24, 2023 7.173 7.291 7.119 7.237 621,610 +0.02(+0.25%)
Mar 23, 2023 7.372 7.467 7.210 7.219 552,062 -0.14(-1.85%)
Mar 22, 2023 7.481 7.499 7.354 7.354 466,281 -0.13(-1.69%)
Mar 21, 2023 7.445 7.508 7.418 7.481 547,815 +0.15(+2.10%)
Mar 20, 2023 7.255 7.470 7.255 7.327 527,966 +0.04(+0.50%)
Mar 17, 2023 7.391 7.436 7.246 7.291 829,243 -0.17(-2.30%)
Mar 16, 2023 7.309 7.463 7.228 7.463 1,082,455 +0.12(+1.60%)
Mar 15, 2023 7.445 7.490 7.264 7.345 777,456 -0.29(-3.79%)
Mar 14, 2023 7.571 7.773 7.553 7.635 472,929 +0.09(+1.20%)
Mar 13, 2023 7.526 7.716 7.481 7.544 517,316 -0.15(-2.00%)
Mar 10, 2023 7.897 7.933 7.666 7.698 888,485 -0.19(-2.41%)
Mar 09, 2023 8.015 8.078 7.879 7.888 335,928 -0.14(-1.69%)
Mar 08, 2023 8.006 8.078 7.974 8.024 257,478 -0.02(-0.22%)
Mar 07, 2023 8.141 8.141 7.997 8.042 378,221 -0.07(-0.89%)
Mar 06, 2023 8.114 8.159 8.078 8.114 409,199 +0.00(+0.00%)
Mar 03, 2023 8.051 8.196 8.048 8.114 738,400 +0.05(+0.56%)
Mar 02, 2023 8.060 8.150 8.042 8.069 589,843 +0.04(+0.45%)
Mar 01, 2023 8.051 8.123 8.019 8.033 415,347 -0.03(-0.34%)
Feb 28, 2023 8.114 8.178 8.060 8.060 381,406 -0.05(-0.56%)
Feb 27, 2023 8.141 8.205 8.078 8.105 373,004 -0.05(-0.55%)
Feb 24, 2023 8.159 8.205 8.096 8.150 463,772 -0.04(-0.44%)
Feb 23, 2023 8.295 8.322 8.150 8.187 490,951 -0.01(-0.11%)
Feb 22, 2023 8.096 8.259 8.060 8.196 712,391 +0.10(+1.23%)
Feb 21, 2023 8.123 8.168 8.033 8.096 588,294 -0.01(-0.11%)
Feb 17, 2023 8.178 8.178 8.060 8.105 229,026 -0.10(-1.21%)
Feb 16, 2023 8.232 8.304 8.205 8.205 378,070 -0.09(-1.09%)
Feb 15, 2023 8.295 8.356 8.245 8.295 263,340 -0.05(-0.54%)
Feb 14, 2023 8.268 8.431 8.223 8.340 315,781 +0.00(+0.00%)
Feb 13, 2023 8.313 8.413 8.286 8.340 352,529 +0.03(+0.33%)
Feb 10, 2023 8.105 8.318 8.105 8.313 363,520 +0.24(+3.03%)
Feb 09, 2023 8.105 8.187 8.064 8.069 335,597 -0.04(-0.45%)
Feb 08, 2023 8.123 8.132 8.051 8.105 288,421 -0.01(-0.11%)
Feb 07, 2023 8.060 8.123 8.024 8.114 429,156 +0.06(+0.79%)
Feb 06, 2023 8.060 8.097 8.024 8.051 279,530 -0.06(-0.78%)
Feb 03, 2023 8.168 8.232 8.101 8.114 356,414 -0.08(-0.99%)
Feb 02, 2023 8.159 8.212 8.123 8.196 350,845 +0.05(+0.55%)
Feb 01, 2023 8.232 8.232 7.997 8.150 905,350 -0.06(-0.77%)
Jan 31, 2023 8.168 8.225 8.128 8.214 463,463 +0.08(+1.00%)
Jan 30, 2023 8.214 8.340 8.132 8.132 421,897 -0.17(-2.07%)
Jan 27, 2023 8.331 8.377 8.277 8.304 312,402 -0.02(-0.22%)
Jan 26, 2023 8.331 8.358 8.273 8.322 411,672 +0.05(+0.66%)
Jan 25, 2023 8.313 8.313 8.221 8.268 466,785 -0.05(-0.54%)
Jan 24, 2023 8.449 8.449 8.141 8.313 446,653 -0.05(-0.65%)
Jan 23, 2023 8.358 8.399 8.286 8.367 482,932 +0.07(+0.87%)
Jan 20, 2023 8.277 8.309 8.205 8.295 1,955,629 +0.09(+1.10%)
Jan 19, 2023 8.051 8.250 8.051 8.205 487,136 +0.13(+1.57%)
Jan 18, 2023 8.313 8.358 8.078 8.078 577,652 -0.17(-2.08%)
Jan 17, 2023 8.187 8.377 8.141 8.250 677,044 +0.08(+1.00%)
Jan 13, 2023 8.141 8.187 8.033 8.168 919,702 +0.08(+1.01%)
Jan 12, 2023 8.006 8.132 7.942 8.087 808,435 +0.14(+1.82%)
Jan 11, 2023 7.888 7.960 7.825 7.942 796,677 +0.14(+1.74%)
Jan 10, 2023 7.707 7.807 7.617 7.807 591,373 +0.15(+2.01%)
Jan 09, 2023 7.725 7.789 7.653 7.653 489,713 +0.03(+0.36%)
Jan 06, 2023 7.544 7.635 7.481 7.626 603,745 +0.17(+2.31%)
Jan 05, 2023 7.463 7.499 7.400 7.454 680,492 -0.02(-0.24%)
Jan 04, 2023 7.463 7.535 7.436 7.472 525,310 -0.03(-0.36%)
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.