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 (%)
Mar 31, 2022 7.631 7.681 7.590 7.599 1,020,946 +0.02(+0.22%)
Mar 30, 2022 7.590 7.623 7.524 7.582 883,659 +0.07(+0.88%)
Mar 29, 2022 7.458 7.516 7.384 7.516 921,375 +0.03(+0.44%)
Mar 28, 2022 7.467 7.483 7.368 7.483 766,973 -0.05(-0.66%)
Mar 25, 2022 7.417 7.549 7.392 7.533 931,108 +0.12(+1.67%)
Mar 24, 2022 7.360 7.417 7.343 7.409 660,193 +0.09(+1.24%)
Mar 23, 2022 7.318 7.360 7.281 7.318 517,226 +0.05(+0.68%)
Mar 22, 2022 7.310 7.310 7.112 7.269 915,000 +0.02(+0.23%)
Mar 21, 2022 7.162 7.252 7.107 7.252 858,242 +0.20(+2.80%)
Mar 18, 2022 7.071 7.071 6.956 7.055 740,653 +0.02(+0.35%)
Mar 17, 2022 6.898 7.038 6.873 7.030 867,321 +0.21(+3.02%)
Mar 16, 2022 6.824 6.857 6.733 6.824 701,355 +0.07(+1.10%)
Mar 15, 2022 6.750 6.840 6.647 6.750 1,435,910 -0.07(-0.97%)
Mar 14, 2022 6.898 7.001 6.684 6.816 1,842,030 -0.21(-3.05%)
Mar 11, 2022 7.261 7.261 7.013 7.030 1,198,725 -0.19(-2.63%)
Mar 10, 2022 7.063 7.228 7.038 7.219 1,300,529 +0.16(+2.22%)
Mar 09, 2022 7.063 7.186 6.939 7.063 2,578,339 -0.10(-1.38%)
Mar 08, 2022 7.252 7.413 7.129 7.162 1,998,002 +0.00(+0.00%)
Mar 07, 2022 7.335 7.442 7.137 7.162 1,494,516 -0.12(-1.70%)
Mar 04, 2022 7.170 7.310 7.121 7.285 1,003,735 +0.02(+0.34%)
Mar 03, 2022 7.302 7.327 7.207 7.261 881,386 -0.04(-0.56%)
Mar 02, 2022 7.228 7.339 7.186 7.302 836,614 +0.15(+2.07%)
Mar 01, 2022 7.203 7.228 7.046 7.153 694,725 +0.01(+0.12%)
Feb 28, 2022 6.947 7.145 6.921 7.145 731,929 +0.21(+2.97%)
Feb 25, 2022 6.816 6.968 6.865 6.939 964,931 +0.15(+2.18%)
Feb 24, 2022 6.807 6.820 6.614 6.791 782,908 +0.04(+0.61%)
Feb 23, 2022 6.725 6.807 6.651 6.750 1,238,223 +0.07(+1.11%)
Feb 22, 2022 7.030 7.030 6.605 6.675 962,757 -0.19(-2.76%)
Feb 18, 2022 6.865 0 -0.10(-1.42%)
Feb 17, 2022 7.055 7.135 6.914 6.964 457,865 -0.07(-1.05%)
Feb 16, 2022 7.104 7.137 7.005 7.038 525,243 +0.00(+0.00%)
Feb 15, 2022 6.914 7.046 6.849 7.038 370,716 +0.03(+0.47%)
Feb 14, 2022 7.269 7.294 6.964 7.005 794,488 -0.25(-3.41%)
Feb 11, 2022 7.088 7.256 7.071 7.252 904,289 +0.22(+3.17%)
Feb 10, 2022 7.038 7.166 6.980 7.030 990,168 -0.02(-0.35%)
Feb 09, 2022 7.063 7.162 7.038 7.055 641,768 +0.04(+0.59%)
Feb 08, 2022 7.088 7.088 6.989 7.013 458,966 -0.07(-1.05%)
Feb 07, 2022 7.046 7.129 7.005 7.088 448,905 +0.04(+0.58%)
Feb 04, 2022 7.121 7.145 6.997 7.046 674,603 +0.02(+0.23%)
Feb 03, 2022 7.055 6.989 7.030 683,627 -0.12(-1.73%)
Feb 02, 2022 7.137 7.186 7.046 7.153 894,838 +0.02(+0.23%)
Feb 01, 2022 6.931 7.145 6.873 7.137 979,757 +0.22(+3.22%)
Jan 31, 2022 6.783 6.939 6.914 481,121 +0.14(+2.07%)
Jan 28, 2022 6.774 6.816 6.647 6.774 653,929 +0.01(+0.12%)
Jan 27, 2022 6.890 6.972 6.696 6.766 792,033 -0.04(-0.61%)
Jan 26, 2022 6.890 7.013 6.708 6.807 1,130,559 +0.02(+0.24%)
Jan 25, 2022 6.560 6.886 6.486 6.791 1,451,940 +0.15(+2.23%)
Jan 24, 2022 6.428 6.659 6.214 6.643 2,002,781 +0.08(+1.26%)
Jan 21, 2022 6.684 6.717 6.519 6.560 1,017,234 -0.21(-3.16%)
Jan 20, 2022 6.783 6.902 6.725 6.774 948,491 -0.01(-0.12%)
Jan 19, 2022 6.783 6.849 6.630 6.783 1,188,503 +0.09(+1.35%)
Jan 18, 2022 6.882 6.964 6.684 6.692 1,617,677 -0.21(-2.99%)
Jan 14, 2022 6.898 0 -0.04(-0.59%)
Jan 13, 2022 7.022 7.046 6.939 6.939 439,660 -0.06(-0.82%)
Jan 12, 2022 6.882 7.013 6.882 6.997 783,463 +0.15(+2.17%)
Jan 11, 2022 6.783 6.890 6.741 6.849 683,952 +0.12(+1.71%)
Jan 10, 2022 6.733 6.746 6.593 6.733 838,911 +0.00(+0.00%)
Jan 07, 2022 6.692 6.783 6.634 6.733 688,450 +0.06(+0.86%)
Jan 06, 2022 6.601 6.692 6.502 6.675 861,792 +0.13(+2.02%)
Jan 05, 2022 6.684 6.741 6.527 6.544 1,006,918 -0.09(-1.37%)
Jan 04, 2022 6.544 6.700 6.544 6.634 943,642 +0.12(+1.77%)
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.