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 )

9.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2012 10.10 10.18 10.08 10.16 673,159 +0.10(+0.96%)
Aug 30, 2012 10.06 10.10 10.03 10.06 599,610 -0.03(-0.33%)
Aug 29, 2012 10.12 10.13 10.07 10.09 672,928 +0.05(+0.50%)
Aug 27, 2012 10.04 10.07 10.00 10.04 954,087 +0.03(+0.27%)
Aug 24, 2012 10.00 10.03 9.925 10.02 940,225 +0.03(+0.27%)
Aug 23, 2012 9.878 9.998 9.852 9.992 1,261,720 +0.12(+1.21%)
Aug 22, 2012 9.892 9.898 9.795 9.872 1,318,425 -0.00(-0.03%)
Aug 21, 2012 9.915 9.945 9.875 9.875 1,384,928 -0.03(-0.30%)
Aug 20, 2012 9.898 9.924 9.855 9.905 1,501,184 +0.05(+0.51%)
Aug 17, 2012 9.882 9.912 9.822 9.855 1,121,858 -0.03(-0.30%)
Aug 16, 2012 9.865 9.925 9.845 9.885 1,529,483 +0.02(+0.24%)
Aug 15, 2012 9.725 9.865 9.699 9.862 1,333,405 +0.17(+1.72%)
Aug 14, 2012 9.725 9.772 9.669 9.695 1,565,825 -0.04(-0.38%)
Aug 13, 2012 9.792 9.828 9.679 9.732 1,066,282 -0.07(-0.75%)
Aug 10, 2012 9.855 9.858 9.762 9.805 992,360 -0.04(-0.37%)
Aug 09, 2012 9.862 9.888 9.838 9.842 1,152,865 +0.00(+0.00%)
Aug 08, 2012 9.892 9.908 9.842 9.842 2,122,788 -0.05(-0.51%)
Aug 07, 2012 9.908 9.925 9.875 9.892 2,225,821 -0.02(-0.17%)
Aug 06, 2012 9.915 9.992 9.076 9.908 2,101,722 +0.00(+0.00%)
Aug 03, 2012 9.782 9.942 9.759 9.908 9,294,588 -0.49(-4.68%)
Aug 02, 2012 10.32 10.44 10.32 10.39 413,365 -0.03(-0.29%)
Aug 01, 2012 10.47 10.47 10.35 10.42 406,357 +0.03(+0.32%)
Jul 31, 2012 10.36 10.42 10.32 10.39 490,214 +0.07(+0.65%)
Jul 30, 2012 10.50 10.51 10.32 10.32 504,299 -0.17(-1.64%)
Jul 27, 2012 10.47 10.50 10.46 10.50 663,077 +0.01(+0.09%)
Jul 26, 2012 10.49 10.49 10.39 10.49 513,207 +0.04(+0.38%)
Jul 25, 2012 10.46 10.49 10.37 10.45 533,426 +0.01(+0.06%)
Jul 24, 2012 10.40 10.45 10.30 10.44 2,339,778 +0.07(+0.64%)
Jul 23, 2012 10.34 10.42 10.28 10.37 477,096 -0.07(-0.64%)
Jul 20, 2012 10.46 10.49 10.38 10.44 585,642 -0.01(-0.13%)
Jul 19, 2012 10.33 10.46 10.33 10.45 475,093 +0.11(+1.09%)
Jul 18, 2012 10.35 10.41 10.31 10.34 710,681 -0.04(-0.42%)
Jul 17, 2012 10.39 10.43 10.34 10.38 622,150 -0.01(-0.06%)
Jul 16, 2012 10.39 10.41 10.35 10.39 600,667 -0.01(-0.13%)
Jul 13, 2012 10.31 10.49 10.31 10.40 836,633 +0.13(+1.23%)
Jul 12, 2012 10.19 10.31 10.19 10.28 459,390 -0.03(-0.26%)
Jul 11, 2012 10.24 10.32 10.22 10.30 502,902 +0.04(+0.42%)
Jul 10, 2012 10.31 10.34 10.23 10.26 546,412 +0.00(+0.03%)
Jul 09, 2012 10.18 10.30 10.18 10.26 494,489 +0.02(+0.23%)
Jul 06, 2012 10.19 10.26 10.14 10.23 489,640 -0.00(-0.03%)
Jul 05, 2012 10.17 10.28 10.17 10.24 507,142 +0.00(+0.00%)
Jul 03, 2012 10.14 10.24 10.13 10.24 410,657 +0.15(+1.45%)
Jul 02, 2012 10.12 10.19 10.07 10.09 468,818 +0.02(+0.19%)
Jun 29, 2012 10.15 10.16 10.07 10.07 794,918 +0.02(+0.23%)
Jun 28, 2012 9.876 10.06 9.802 10.05 748,741 +0.15(+1.49%)
Jun 27, 2012 9.850 10.02 9.850 9.902 747,140 +0.08(+0.83%)
Jun 26, 2012 9.752 9.883 9.752 9.820 882,605 +0.08(+0.77%)
Jun 25, 2012 9.817 9.817 9.689 9.745 609,378 -0.09(-0.96%)
Jun 22, 2012 9.788 9.879 9.783 9.840 568,861 +0.10(+1.04%)
Jun 21, 2012 9.863 9.899 9.729 9.739 629,396 -0.13(-1.36%)
Jun 20, 2012 9.971 9.987 9.863 9.873 662,966 -0.03(-0.30%)
Jun 19, 2012 9.791 9.947 9.801 9.902 577,678 +0.11(+1.14%)
Jun 18, 2012 9.801 9.873 9.771 9.791 685,056 -0.04(-0.37%)
Jun 15, 2012 9.814 9.889 9.781 9.827 471,555 +0.04(+0.37%)
Jun 14, 2012 9.739 9.811 9.689 9.791 679,964 +0.09(+0.91%)
Jun 13, 2012 9.673 9.752 9.647 9.703 1,053,152 +0.02(+0.17%)
Jun 12, 2012 9.624 9.752 9.555 9.686 636,960 +0.08(+0.85%)
Jun 11, 2012 9.729 9.745 9.578 9.604 641,106 -0.03(-0.31%)
Jun 08, 2012 9.650 9.673 9.585 9.634 384,418 -0.04(-0.44%)
Jun 07, 2012 9.788 9.833 9.663 9.676 646,149 -0.08(-0.81%)
Jun 06, 2012 9.621 9.801 9.595 9.755 916,413 +0.21(+2.19%)
Jun 05, 2012 9.329 9.578 9.329 9.545 643,825 +0.20(+2.10%)
Jun 04, 2012 9.346 9.411 9.212 9.349 1,059,039 -0.03(-0.28%)
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.