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 (%)
Jan 31, 2008 8.008 8.084 7.786 8.042 673,092 +0.03(+0.42%)
Jan 30, 2008 8.098 8.115 7.921 8.008 655,857 -0.18(-2.16%)
Jan 29, 2008 8.160 8.233 8.056 8.185 281,190 +0.14(+1.74%)
Jan 28, 2008 7.941 8.137 7.902 8.045 431,568 +0.08(+0.95%)
Jan 25, 2008 7.991 8.148 7.927 7.969 626,886 +0.01(+0.07%)
Jan 24, 2008 7.742 7.997 7.660 7.963 325,382 +0.18(+2.31%)
Jan 23, 2008 7.688 7.893 7.514 7.784 454,120 -0.06(-0.79%)
Jan 22, 2008 7.304 7.910 7.304 7.845 713,132 -0.02(-0.29%)
Jan 21, 2008 8.314 8.373 7.800 7.868 0 +0.00(+0.00%)
Jan 18, 2008 8.314 8.373 7.800 7.868 454,751 -0.46(-5.56%)
Jan 17, 2008 8.359 8.460 8.202 8.331 406,638 -0.05(-0.57%)
Jan 16, 2008 8.303 8.390 8.207 8.379 296,158 -0.02(-0.27%)
Jan 15, 2008 8.306 8.471 8.294 8.401 429,447 -0.01(-0.13%)
Jan 14, 2008 8.362 8.541 8.306 8.412 378,206 +0.03(+0.40%)
Jan 11, 2008 8.401 8.468 8.280 8.379 308,004 -0.02(-0.27%)
Jan 10, 2008 8.421 8.477 8.275 8.401 276,557 -0.06(-0.70%)
Jan 09, 2008 8.306 8.693 8.277 8.460 377,771 +0.11(+1.34%)
Jan 08, 2008 8.311 8.558 8.227 8.348 333,472 +0.14(+1.74%)
Jan 07, 2008 8.306 8.317 8.162 8.205 246,720 -0.13(-1.55%)
Jan 04, 2008 8.364 8.398 8.210 8.334 358,890 -0.05(-0.54%)
Jan 03, 2008 8.162 8.401 8.137 8.379 412,697 +0.23(+2.79%)
Jan 02, 2008 8.140 8.241 7.845 8.151 462,021 -0.08(-0.99%)
Jan 01, 2008 7.955 8.235 7.924 8.233 693,175 +0.00(+0.00%)
Dec 31, 2007 7.955 8.235 7.924 8.233 693,175 +0.15(+1.80%)
Dec 28, 2007 8.008 8.176 8.008 8.087 876,715 -0.10(-1.27%)
Dec 27, 2007 7.615 8.207 7.607 8.191 1,393,121 +0.52(+6.73%)
Dec 26, 2007 7.607 7.708 7.511 7.674 1,045,368 -0.01(-0.15%)
Dec 24, 2007 7.680 7.800 7.624 7.685 690,324 -0.08(-1.05%)
Dec 21, 2007 7.730 7.812 7.635 7.767 1,178,750 +0.05(+0.65%)
Dec 20, 2007 7.857 8.132 7.635 7.716 1,041,366 -0.17(-2.17%)
Dec 19, 2007 7.756 7.904 7.677 7.887 889,901 +0.13(+1.66%)
Dec 18, 2007 7.736 7.795 7.674 7.758 650,408 +0.04(+0.47%)
Dec 17, 2007 7.789 7.885 7.719 7.722 636,937 -0.13(-1.61%)
Dec 14, 2007 7.885 8.123 7.815 7.848 725,606 +0.01(+0.07%)
Dec 13, 2007 7.899 7.969 7.809 7.843 501,438 -0.07(-0.85%)
Dec 12, 2007 8.025 8.160 7.865 7.910 549,158 -0.04(-0.46%)
Dec 11, 2007 7.820 8.059 7.820 7.946 630,101 +0.06(+0.82%)
Dec 10, 2007 7.958 8.022 7.747 7.882 630,807 -0.09(-1.13%)
Dec 07, 2007 8.134 8.176 7.927 7.972 434,793 -0.13(-1.66%)
Dec 06, 2007 8.014 8.132 7.977 8.106 351,755 +0.01(+0.17%)
Dec 05, 2007 7.988 8.196 7.944 8.092 547,768 +0.12(+1.55%)
Dec 04, 2007 8.005 8.019 7.902 7.969 305,781 -0.01(-0.18%)
Dec 03, 2007 8.642 8.075 7.823 7.983 436,575 +0.05(+0.64%)
Nov 30, 2007 8.123 8.123 7.873 7.932 471,401 +0.05(+0.60%)
Nov 29, 2007 7.809 8.078 7.809 7.885 682,487 -0.05(-0.60%)
Nov 28, 2007 7.399 7.983 7.399 7.932 825,755 +0.52(+6.96%)
Nov 27, 2007 7.489 7.593 7.295 7.416 412,736 -0.09(-1.23%)
Nov 26, 2007 7.573 7.660 7.385 7.509 892,207 -0.12(-1.62%)
Nov 23, 2007 7.598 7.699 7.506 7.632 174,630 +0.04(+0.48%)
Nov 21, 2007 7.646 7.742 7.441 7.596 640,429 -0.19(-2.45%)
Nov 20, 2007 7.938 8.053 7.604 7.786 625,817 -0.13(-1.60%)
Nov 19, 2007 8.129 8.179 7.882 7.913 457,260 -0.22(-2.73%)
Nov 16, 2007 8.042 8.168 8.039 8.134 282,259 +0.10(+1.26%)
Nov 15, 2007 7.949 8.104 7.935 8.033 484,010 -0.01(-0.14%)
Nov 14, 2007 8.140 8.275 8.003 8.045 344,271 -0.01(-0.14%)
Nov 13, 2007 8.398 8.398 8.014 8.056 625,817 -0.19(-2.35%)
Nov 12, 2007 8.426 8.432 8.249 8.249 279,408 -0.17(-2.03%)
Nov 09, 2007 8.331 8.510 8.331 8.421 205,935 -0.09(-1.06%)
Nov 08, 2007 8.564 8.631 8.381 8.510 411,043 -0.11(-1.24%)
Nov 07, 2007 8.519 8.724 8.519 8.617 239,849 -0.08(-0.94%)
Nov 06, 2007 8.732 8.735 8.631 8.698 164,294 +0.00(+0.03%)
Nov 05, 2007 8.600 8.726 8.564 8.696 238,423 +0.01(+0.06%)
Nov 02, 2007 8.684 8.712 8.572 8.690 246,264 +0.04(+0.52%)
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.