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: 4:10 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 (%)
Apr 30, 2019 9.627 9.646 9.507 9.531 488,834 -0.04(-0.44%)
Apr 29, 2019 9.549 9.609 9.549 9.573 557,813 +0.03(+0.32%)
Apr 26, 2019 9.513 9.549 9.464 9.543 659,954 +0.02(+0.19%)
Apr 25, 2019 9.603 9.609 9.495 9.525 700,160 -0.07(-0.69%)
Apr 24, 2019 9.664 9.664 9.579 9.591 586,039 -0.07(-0.75%)
Apr 23, 2019 9.676 9.724 9.652 9.664 821,420 +0.01(+0.06%)
Apr 22, 2019 9.609 9.688 9.579 9.658 893,343 +0.10(+1.01%)
Apr 18, 2019 9.573 9.603 9.458 9.561 805,488 -0.03(-0.31%)
Apr 17, 2019 9.676 9.704 9.591 9.591 674,899 -0.07(-0.75%)
Apr 16, 2019 9.754 9.760 9.634 9.664 485,479 -0.10(-0.98%)
Apr 15, 2019 9.766 9.778 9.682 9.760 915,857 -0.01(-0.12%)
Apr 12, 2019 9.742 9.784 9.712 9.772 699,099 +0.12(+1.24%)
Apr 11, 2019 9.574 9.652 9.555 9.652 645,565 +0.07(+0.75%)
Apr 10, 2019 9.592 9.640 9.556 9.580 481,007 +0.01(+0.06%)
Apr 09, 2019 9.622 9.640 9.526 9.574 771,917 -0.08(-0.81%)
Apr 08, 2019 9.868 9.886 9.603 9.652 1,707,936 -0.17(-1.71%)
Apr 05, 2019 9.724 9.820 9.688 9.820 446,049 +0.13(+1.30%)
Apr 04, 2019 9.802 9.821 9.652 9.694 609,991 -0.11(-1.10%)
Apr 03, 2019 9.820 9.827 9.730 9.802 862,636 +0.04(+0.37%)
Apr 02, 2019 9.724 9.778 9.676 9.766 625,898 +0.07(+0.68%)
Apr 01, 2019 9.658 9.736 9.652 9.700 1,058,786 +0.09(+0.94%)
Mar 29, 2019 9.592 9.640 9.520 9.610 733,462 +0.11(+1.20%)
Mar 28, 2019 9.418 9.514 9.388 9.496 417,066 +0.05(+0.51%)
Mar 27, 2019 9.496 9.550 9.376 9.448 410,673 -0.05(-0.51%)
Mar 26, 2019 9.592 9.676 9.454 9.496 501,528 +0.02(+0.19%)
Mar 25, 2019 9.544 9.544 9.384 9.478 468,306 -0.06(-0.63%)
Mar 22, 2019 9.730 9.730 9.505 9.538 1,129,468 -0.20(-2.03%)
Mar 21, 2019 9.652 9.766 9.616 9.736 871,490 +0.08(+0.87%)
Mar 20, 2019 9.628 9.724 9.574 9.652 707,510 +0.05(+0.50%)
Mar 19, 2019 9.592 9.706 9.574 9.604 544,140 +0.04(+0.44%)
Mar 18, 2019 9.412 9.568 9.394 9.562 432,037 +0.15(+1.59%)
Mar 15, 2019 9.442 9.448 9.364 9.412 413,521 -0.02(-0.25%)
Mar 14, 2019 9.382 9.465 9.370 9.436 466,853 +0.02(+0.25%)
Mar 13, 2019 9.508 9.526 9.382 9.412 899,099 -0.05(-0.51%)
Mar 12, 2019 9.585 9.626 9.448 9.460 967,493 -0.08(-0.81%)
Mar 11, 2019 9.484 9.597 9.454 9.537 868,801 +0.11(+1.14%)
Mar 08, 2019 9.323 9.430 9.228 9.430 894,512 -0.01(-0.13%)
Mar 07, 2019 9.275 9.448 9.228 9.442 467,743 +0.20(+2.19%)
Mar 06, 2019 9.317 9.329 9.174 9.240 497,175 -0.07(-0.70%)
Mar 05, 2019 9.269 9.335 9.210 9.305 659,940 -0.03(-0.32%)
Mar 04, 2019 9.311 9.394 9.204 9.335 804,301 +0.09(+0.97%)
Mar 01, 2019 9.234 9.299 9.162 9.246 838,878 +0.08(+0.84%)
Feb 28, 2019 9.198 9.213 9.061 9.168 1,185,649 -0.02(-0.26%)
Feb 27, 2019 9.287 9.323 9.133 9.192 1,095,281 -0.07(-0.71%)
Feb 26, 2019 9.383 9.424 9.198 9.258 466,802 -0.15(-1.64%)
Feb 25, 2019 9.472 9.507 9.383 9.412 606,517 -0.04(-0.44%)
Feb 22, 2019 9.490 9.561 9.448 9.454 520,874 +0.04(+0.38%)
Feb 21, 2019 9.603 9.617 9.365 9.418 716,040 -0.19(-1.98%)
Feb 20, 2019 9.728 9.745 9.555 9.609 757,666 -0.11(-1.10%)
Feb 19, 2019 9.579 9.799 9.555 9.716 743,356 +0.13(+1.37%)
Feb 15, 2019 9.591 9.644 9.525 9.585 1,289,160 +0.07(+0.69%)
Feb 14, 2019 9.287 9.543 9.281 9.519 1,194,547 +0.20(+2.17%)
Feb 13, 2019 9.150 9.335 9.150 9.317 897,593 +0.17(+1.82%)
Feb 12, 2019 9.103 9.204 9.077 9.150 1,193,097 +0.17(+1.91%)
Feb 11, 2019 9.009 9.028 8.938 8.979 1,419,173 -0.06(-0.72%)
Feb 08, 2019 9.044 9.086 8.861 9.044 872,187 -0.01(-0.13%)
Feb 07, 2019 9.298 9.305 8.994 9.056 1,143,361 -0.28(-3.03%)
Feb 06, 2019 9.457 9.505 9.339 9.339 808,385 -0.12(-1.25%)
Feb 05, 2019 9.387 9.499 9.375 9.457 781,192 +0.01(+0.13%)
Feb 04, 2019 9.328 9.479 9.316 9.446 941,733 +0.11(+1.14%)
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.