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 )

9.950 +0.090 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2017 10.06 10.28 9.977 10.27 553,047 +0.22(+2.14%)
Mar 30, 2017 10.03 10.06 9.931 10.06 709,861 +0.11(+1.13%)
Mar 29, 2017 9.826 9.943 9.772 9.943 838,185 +0.15(+1.50%)
Mar 28, 2017 9.743 9.801 9.733 9.796 1,144,069 +0.10(+1.06%)
Mar 27, 2017 9.635 9.718 9.616 9.694 751,383 -0.04(-0.40%)
Mar 24, 2017 9.831 9.880 9.728 9.733 1,041,566 -0.08(-0.80%)
Mar 23, 2017 9.664 9.845 9.633 9.811 803,265 +0.15(+1.52%)
Mar 22, 2017 9.591 9.679 9.562 9.664 760,606 +0.00(+0.05%)
Mar 21, 2017 9.777 9.777 9.601 9.660 987,225 -0.06(-0.65%)
Mar 20, 2017 9.767 9.801 9.708 9.723 551,681 -0.07(-0.75%)
Mar 17, 2017 9.880 9.880 9.748 9.796 388,558 -0.06(-0.60%)
Mar 16, 2017 9.826 9.855 9.723 9.855 551,266 +0.06(+0.60%)
Mar 15, 2017 9.630 9.811 9.602 9.796 687,229 +0.24(+2.51%)
Mar 14, 2017 9.782 9.806 9.542 9.557 1,071,336 -0.32(-3.22%)
Mar 13, 2017 9.845 9.909 9.792 9.875 649,350 +0.07(+0.75%)
Mar 10, 2017 9.968 9.968 9.699 9.801 1,261,579 -0.09(-0.89%)
Mar 09, 2017 10.01 10.06 9.694 9.889 1,801,884 -0.18(-1.75%)
Mar 08, 2017 10.32 10.38 10.05 10.07 817,929 -0.27(-2.60%)
Mar 07, 2017 10.49 10.52 10.30 10.33 1,006,661 -0.17(-1.58%)
Mar 06, 2017 10.53 10.55 10.46 10.50 441,542 -0.07(-0.65%)
Mar 03, 2017 10.57 10.64 10.52 10.57 344,640 +0.03(+0.28%)
Mar 02, 2017 10.63 10.67 10.53 10.54 463,113 -0.10(-0.92%)
Mar 01, 2017 10.69 10.73 10.61 10.64 603,537 +0.07(+0.65%)
Feb 28, 2017 10.49 10.62 10.48 10.57 378,791 +0.08(+0.75%)
Feb 27, 2017 10.49 10.52 10.42 10.49 508,646 +0.05(+0.52%)
Feb 24, 2017 10.41 10.46 10.32 10.44 557,707 +0.01(+0.09%)
Feb 23, 2017 10.57 10.64 10.41 10.43 685,777 -0.06(-0.56%)
Feb 22, 2017 10.58 10.59 10.48 10.49 417,393 -0.11(-1.02%)
Feb 21, 2017 10.61 10.69 10.57 10.59 730,446 +0.08(+0.74%)
Feb 17, 2017 10.52 10.52 10.52 0 -0.16(-1.47%)
Feb 16, 2017 10.81 10.83 10.61 10.67 515,506 -0.12(-1.09%)
Feb 15, 2017 10.74 10.83 10.73 10.79 853,693 +0.02(+0.18%)
Feb 14, 2017 10.67 10.79 10.64 10.77 448,236 +0.12(+1.10%)
Feb 13, 2017 10.55 10.67 10.48 10.65 464,861 +0.06(+0.60%)
Feb 10, 2017 10.73 10.75 10.55 10.59 694,681 -0.07(-0.64%)
Feb 09, 2017 10.58 10.75 10.47 10.66 875,174 +0.13(+1.26%)
Feb 08, 2017 10.52 10.58 10.33 10.53 737,056 -0.01(-0.09%)
Feb 07, 2017 10.55 10.63 10.45 10.54 701,609 -0.05(-0.51%)
Feb 06, 2017 10.59 10.61 10.43 10.59 844,159 +0.03(+0.28%)
Feb 03, 2017 10.27 10.56 10.27 10.56 908,231 +0.33(+3.25%)
Feb 02, 2017 10.33 10.35 10.15 10.23 731,852 -0.01(-0.10%)
Feb 01, 2017 9.933 10.26 9.933 10.24 1,267,776 +0.39(+3.97%)
Jan 31, 2017 9.811 9.894 9.757 9.845 1,003,766 +0.04(+0.40%)
Jan 30, 2017 9.958 9.982 9.772 9.806 904,679 -0.24(-2.39%)
Jan 27, 2017 10.25 10.25 9.997 10.05 1,186,121 -0.19(-1.82%)
Jan 26, 2017 10.19 10.33 10.17 10.23 1,329,293 +0.13(+1.26%)
Jan 25, 2017 10.00 10.17 9.919 10.10 1,193,673 +0.21(+2.13%)
Jan 24, 2017 9.684 9.958 9.684 9.894 1,090,240 +0.25(+2.59%)
Jan 23, 2017 9.674 9.710 9.635 9.645 625,623 -0.03(-0.30%)
Jan 20, 2017 9.708 9.748 9.660 9.674 486,407 +0.02(+0.25%)
Jan 19, 2017 9.616 9.669 9.586 9.650 551,336 +0.01(+0.15%)
Jan 18, 2017 9.660 9.660 9.576 9.635 418,164 -0.05(-0.51%)
Jan 17, 2017 9.708 9.757 9.650 9.684 870,230 -0.02(-0.20%)
Jan 13, 2017 9.704 9.704 9.704 0 +0.13(+1.33%)
Jan 12, 2017 9.611 9.625 9.469 9.576 874,419 +0.03(+0.36%)
Jan 11, 2017 9.444 9.583 9.420 9.542 768,872 +0.14(+1.51%)
Jan 10, 2017 9.523 9.557 9.347 9.400 1,029,957 -0.12(-1.23%)
Jan 09, 2017 9.684 9.684 9.469 9.518 942,989 -0.26(-2.70%)
Jan 06, 2017 9.694 9.782 9.567 9.782 607,250 +0.10(+1.06%)
Jan 05, 2017 9.493 9.699 9.479 9.679 938,066 +0.14(+1.49%)
Jan 04, 2017 9.542 9.630 9.479 9.537 979,527 +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.