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 (%)
Feb 28, 2020 7.039 7.328 6.796 7.295 3,941,676 -0.03(-0.45%)
Feb 27, 2020 7.551 7.568 7.092 7.328 3,459,272 -0.42(-5.42%)
Feb 26, 2020 7.879 8.031 7.722 7.748 1,813,917 -0.15(-1.91%)
Feb 25, 2020 8.333 8.353 7.860 7.899 1,866,268 -0.39(-4.68%)
Feb 24, 2020 8.411 8.424 8.221 8.287 1,699,514 -0.31(-3.59%)
Feb 21, 2020 8.687 8.694 8.536 8.595 1,163,527 -0.12(-1.43%)
Feb 20, 2020 8.674 8.812 8.661 8.720 1,028,224 +0.06(+0.68%)
Feb 19, 2020 8.766 8.766 8.654 8.661 1,074,821 -0.03(-0.30%)
Feb 18, 2020 8.687 8.720 8.642 8.687 1,244,264 +0.01(+0.15%)
Feb 14, 2020 8.707 8.720 8.655 8.674 631,298 +0.03(+0.30%)
Feb 13, 2020 8.713 8.759 8.648 8.648 821,838 -0.06(-0.67%)
Feb 12, 2020 8.635 8.707 8.583 8.707 899,388 +0.18(+2.06%)
Feb 11, 2020 8.550 8.557 8.485 8.531 958,260 +0.05(+0.61%)
Feb 10, 2020 8.505 8.524 8.414 8.479 1,145,129 -0.07(-0.84%)
Feb 07, 2020 8.583 8.596 8.492 8.550 967,079 -0.08(-0.98%)
Feb 06, 2020 8.746 8.746 8.590 8.635 1,042,051 -0.08(-0.97%)
Feb 05, 2020 8.765 8.837 8.713 8.720 935,292 +0.07(+0.83%)
Feb 04, 2020 8.570 8.746 8.567 8.648 1,517,210 +0.19(+2.23%)
Feb 03, 2020 8.524 8.577 8.446 8.459 947,134 -0.07(-0.84%)
Jan 31, 2020 8.544 8.642 8.446 8.531 2,100,743 -0.10(-1.13%)
Jan 30, 2020 8.590 8.642 8.531 8.629 1,220,934 -0.06(-0.67%)
Jan 29, 2020 8.772 8.837 8.648 8.687 1,090,382 -0.03(-0.30%)
Jan 28, 2020 8.798 8.817 8.658 8.713 1,906,624 -0.02(-0.22%)
Jan 27, 2020 8.720 8.791 8.622 8.733 1,818,183 -0.15(-1.68%)
Jan 24, 2020 9.065 9.099 8.827 8.882 1,809,836 -0.20(-2.15%)
Jan 23, 2020 9.006 9.097 8.928 9.078 924,351 +0.00(+0.00%)
Jan 22, 2020 9.247 9.266 9.071 9.078 1,213,015 -0.17(-1.83%)
Jan 21, 2020 9.461 9.494 9.240 9.247 1,724,968 -0.25(-2.67%)
Jan 17, 2020 9.598 9.604 9.497 9.501 876,872 -0.08(-0.88%)
Jan 16, 2020 9.605 9.665 9.546 9.585 808,955 +0.00(+0.00%)
Jan 15, 2020 9.611 9.645 9.540 9.585 1,003,992 +0.03(+0.27%)
Jan 14, 2020 9.507 9.604 9.462 9.559 1,132,651 +0.10(+1.09%)
Jan 13, 2020 9.424 9.520 9.382 9.456 1,185,733 +0.06(+0.62%)
Jan 10, 2020 9.456 9.456 9.333 9.398 1,722,985 -0.05(-0.48%)
Jan 09, 2020 9.482 9.482 9.350 9.443 925,841 -0.01(-0.14%)
Jan 08, 2020 9.598 9.642 9.378 9.456 1,172,281 -0.11(-1.15%)
Jan 07, 2020 9.520 9.585 9.449 9.566 1,097,760 +0.05(+0.54%)
Jan 06, 2020 9.404 9.575 9.391 9.514 2,410,187 +0.17(+1.80%)
Jan 03, 2020 9.320 9.385 9.159 9.346 1,716,323 +0.11(+1.19%)
Jan 02, 2020 9.056 9.249 9.056 9.236 1,446,824 +0.25(+2.73%)
Dec 31, 2019 8.914 9.036 8.875 8.991 2,457,513 +0.06(+0.65%)
Dec 30, 2019 9.101 9.204 8.875 8.933 2,978,187 -0.20(-2.19%)
Dec 27, 2019 9.385 9.385 9.107 9.133 3,700,988 -0.25(-2.68%)
Dec 26, 2019 9.327 9.449 9.288 9.385 1,847,017 +0.10(+1.11%)
Dec 24, 2019 9.256 9.294 9.185 9.282 1,233,249 +0.09(+0.98%)
Dec 23, 2019 9.023 9.256 9.017 9.191 2,971,040 +0.06(+0.71%)
Dec 20, 2019 9.282 9.385 9.114 9.127 3,359,055 -0.14(-1.53%)
Dec 19, 2019 9.301 9.372 9.172 9.269 2,214,886 +0.04(+0.42%)
Dec 18, 2019 9.152 9.294 9.088 9.230 2,752,973 +0.03(+0.35%)
Dec 17, 2019 9.050 9.319 9.050 9.198 3,377,942 +0.20(+2.28%)
Dec 16, 2019 8.730 8.993 8.718 8.993 2,301,973 +0.38(+4.38%)
Dec 13, 2019 8.718 8.814 8.564 8.615 1,768,117 -0.09(-1.03%)
Dec 12, 2019 8.794 9.038 8.609 8.705 3,077,583 -0.06(-0.66%)
Dec 11, 2019 8.730 8.775 8.622 8.762 2,453,516 +0.08(+0.96%)
Dec 10, 2019 8.289 8.692 8.289 8.679 3,696,589 +0.42(+5.03%)
Dec 09, 2019 8.001 8.282 7.988 8.263 2,036,689 +0.27(+3.36%)
Dec 06, 2019 7.950 8.046 7.937 7.994 1,912,791 +0.06(+0.73%)
Dec 05, 2019 7.962 8.014 7.898 7.937 1,873,621 -0.03(-0.40%)
Dec 04, 2019 7.962 7.994 7.905 7.969 1,905,587 +0.04(+0.48%)
Dec 03, 2019 7.975 8.004 7.886 7.930 2,612,724 -0.08(-0.96%)
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.