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 (%)
Jun 28, 2019 9.318 9.400 9.281 9.392 527,023 +0.13(+1.39%)
Jun 27, 2019 9.294 9.306 9.226 9.263 523,476 -0.02(-0.20%)
Jun 26, 2019 9.257 9.337 9.245 9.281 500,664 +0.09(+1.00%)
Jun 25, 2019 9.294 9.294 9.173 9.189 401,274 -0.09(-0.99%)
Jun 24, 2019 9.343 9.386 9.269 9.281 718,633 -0.06(-0.66%)
Jun 21, 2019 9.288 9.367 9.288 9.343 538,434 +0.01(+0.13%)
Jun 20, 2019 9.361 9.373 9.290 9.331 572,990 +0.10(+1.13%)
Jun 19, 2019 9.159 9.238 9.159 9.226 354,124 +0.00(+0.00%)
Jun 18, 2019 9.178 9.238 9.167 9.226 513,924 +0.09(+1.00%)
Jun 17, 2019 9.159 9.220 9.123 9.135 509,764 -0.09(-0.99%)
Jun 14, 2019 9.336 9.336 9.178 9.226 411,936 -0.06(-0.66%)
Jun 13, 2019 9.269 9.350 9.269 9.287 363,619 +0.07(+0.73%)
Jun 12, 2019 9.226 9.311 9.184 9.220 426,075 -0.08(-0.85%)
Jun 11, 2019 9.263 9.360 9.226 9.299 584,586 +0.09(+0.92%)
Jun 10, 2019 9.202 9.287 9.135 9.214 707,805 +0.05(+0.60%)
Jun 07, 2019 9.159 9.244 9.153 9.159 552,260 +0.00(+0.00%)
Jun 06, 2019 9.074 9.208 9.074 9.159 552,155 +0.05(+0.53%)
Jun 05, 2019 9.238 9.287 9.080 9.111 753,263 -0.13(-1.38%)
Jun 04, 2019 9.159 9.251 9.159 9.238 557,785 +0.13(+1.40%)
Jun 03, 2019 9.111 9.232 9.092 9.111 650,110 +0.07(+0.74%)
May 31, 2019 9.025 9.178 9.001 9.044 901,429 -0.11(-1.20%)
May 30, 2019 9.214 9.311 9.135 9.153 659,027 -0.07(-0.73%)
May 29, 2019 9.190 9.238 9.025 9.220 872,034 -0.08(-0.85%)
May 28, 2019 9.354 9.433 9.287 9.299 683,937 -0.07(-0.71%)
May 24, 2019 9.384 9.421 9.287 9.366 551,932 +0.05(+0.52%)
May 23, 2019 9.354 9.488 9.226 9.318 1,063,635 -0.27(-2.79%)
May 22, 2019 9.652 9.672 9.553 9.585 536,565 -0.07(-0.76%)
May 21, 2019 9.524 9.683 9.524 9.658 656,198 +0.15(+1.54%)
May 20, 2019 9.524 9.597 9.488 9.512 500,475 -0.08(-0.82%)
May 17, 2019 9.701 9.725 9.558 9.591 941,028 -0.10(-1.00%)
May 16, 2019 9.683 9.744 9.646 9.689 549,663 +0.05(+0.57%)
May 15, 2019 9.555 9.689 9.538 9.634 528,326 +0.06(+0.64%)
May 14, 2019 9.543 9.646 9.537 9.573 538,816 +0.10(+1.02%)
May 13, 2019 9.495 9.543 9.392 9.476 424,074 -0.10(-1.01%)
May 10, 2019 9.338 9.573 9.325 9.573 697,703 +0.36(+3.87%)
May 09, 2019 9.332 9.362 9.150 9.217 1,030,688 -0.18(-1.86%)
May 08, 2019 9.440 9.537 9.386 9.392 536,590 -0.05(-0.51%)
May 07, 2019 9.392 9.458 9.325 9.440 650,817 -0.04(-0.38%)
May 06, 2019 9.374 9.495 9.332 9.476 479,205 +0.00(+0.00%)
May 03, 2019 9.404 9.513 9.404 9.476 607,965 +0.11(+1.16%)
May 02, 2019 9.507 9.513 9.362 9.368 791,731 -0.20(-2.08%)
May 01, 2019 9.519 9.615 9.515 9.567 367,612 +0.04(+0.38%)
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%)
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.