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 (%)
Jan 31, 2006 7.057 7.155 7.018 7.127 349,260 +0.06(+0.79%)
Jan 30, 2006 6.992 7.079 6.970 7.071 381,691 +0.12(+1.78%)
Jan 27, 2006 7.015 7.034 6.947 6.947 261,588 -0.04(-0.56%)
Jan 26, 2006 7.088 7.138 6.987 6.987 255,530 -0.13(-1.81%)
Jan 25, 2006 7.211 7.239 7.063 7.116 309,344 -0.12(-1.59%)
Jan 24, 2006 7.099 7.231 7.088 7.231 147,544 +0.10(+1.34%)
Jan 23, 2006 7.200 7.211 7.127 7.135 224,524 -0.05(-0.66%)
Jan 20, 2006 7.085 7.197 7.015 7.183 281,903 +0.14(+1.99%)
Jan 19, 2006 7.099 7.121 6.995 7.043 252,322 -0.01(-0.20%)
Jan 18, 2006 7.071 7.099 6.945 7.057 277,270 +0.03(+0.40%)
Jan 17, 2006 7.029 7.071 6.992 7.029 246,620 +0.04(+0.60%)
Jan 13, 2006 6.959 7.082 6.917 6.987 327,520 +0.03(+0.44%)
Jan 12, 2006 7.169 7.211 6.956 6.956 279,764 -0.22(-3.01%)
Jan 11, 2006 7.183 7.211 7.113 7.172 209,912 +0.04(+0.63%)
Jan 10, 2006 7.110 7.166 7.032 7.127 274,418 +0.02(+0.24%)
Jan 09, 2006 7.150 7.152 7.093 7.110 230,226 -0.02(-0.24%)
Jan 06, 2006 7.043 7.133 7.034 7.127 248,402 +0.08(+1.11%)
Jan 05, 2006 7.032 7.065 6.987 7.048 186,034 -0.01(-0.08%)
Jan 04, 2006 6.931 7.054 6.900 7.054 311,839 +0.08(+1.13%)
Jan 03, 2006 6.706 6.976 6.692 6.976 328,589 +0.15(+2.14%)
Dec 30, 2005 6.872 6.872 6.754 6.830 466,512 -0.03(-0.45%)
Dec 29, 2005 6.917 6.953 6.861 6.861 427,309 -0.04(-0.61%)
Dec 28, 2005 6.981 6.981 6.846 6.903 309,701 -0.04(-0.61%)
Dec 27, 2005 6.973 7.012 6.945 6.945 341,776 -0.07(-1.00%)
Dec 23, 2005 6.959 7.046 6.928 7.015 349,260 +0.03(+0.44%)
Dec 22, 2005 6.889 7.012 6.799 6.984 441,565 +0.07(+0.97%)
Dec 21, 2005 6.846 6.987 6.796 6.917 464,373 +0.10(+1.44%)
Dec 20, 2005 6.846 6.900 6.712 6.818 455,107 -0.01(-0.08%)
Dec 19, 2005 6.931 6.987 6.804 6.824 571,646 -0.08(-1.14%)
Dec 16, 2005 6.734 6.911 6.675 6.903 603,365 +0.20(+2.97%)
Dec 15, 2005 6.650 6.748 6.636 6.703 557,034 +0.07(+1.01%)
Dec 14, 2005 6.546 6.774 6.538 6.636 876,358 +0.10(+1.50%)
Dec 13, 2005 6.664 6.715 6.532 6.538 849,273 -0.13(-2.02%)
Dec 12, 2005 6.706 6.762 6.650 6.673 576,636 -0.03(-0.42%)
Dec 09, 2005 6.734 6.776 6.678 6.701 470,432 -0.03(-0.50%)
Dec 08, 2005 6.785 6.824 6.734 6.734 425,171 -0.06(-0.91%)
Dec 07, 2005 6.796 6.872 6.737 6.796 581,981 -0.05(-0.78%)
Dec 06, 2005 6.914 6.917 6.779 6.849 478,985 -0.02(-0.33%)
Dec 05, 2005 6.846 6.886 6.790 6.872 489,321 -0.02(-0.28%)
Dec 02, 2005 6.903 7.004 6.861 6.891 503,576 -0.02(-0.32%)
Dec 01, 2005 6.894 6.933 6.832 6.914 554,896 +0.09(+1.27%)
Nov 30, 2005 6.928 6.931 6.737 6.827 1,008,222 -0.13(-1.90%)
Nov 29, 2005 7.152 7.211 6.959 6.959 506,784 -0.18(-2.48%)
Nov 28, 2005 7.088 7.172 7.029 7.135 344,983 +0.01(+0.08%)
Nov 25, 2005 7.043 7.155 7.029 7.130 160,018 +0.05(+0.75%)
Nov 23, 2005 7.189 7.189 7.043 7.077 388,819 -0.05(-0.71%)
Nov 22, 2005 7.020 7.206 6.947 7.127 686,760 +0.07(+0.99%)
Nov 21, 2005 7.043 7.079 6.933 7.057 436,931 +0.04(+0.64%)
Nov 18, 2005 7.012 7.119 6.959 7.012 588,753 +0.03(+0.36%)
Nov 17, 2005 6.917 7.012 6.880 6.987 457,602 +0.07(+1.01%)
Nov 16, 2005 7.001 7.001 6.774 6.917 567,726 -0.03(-0.44%)
Nov 15, 2005 6.978 7.012 6.911 6.947 359,595 -0.03(-0.44%)
Nov 14, 2005 7.057 7.107 6.931 6.978 346,409 -0.11(-1.51%)
Nov 11, 2005 6.945 7.104 6.936 7.085 522,108 +0.19(+2.73%)
Nov 10, 2005 7.077 7.077 6.827 6.897 930,529 -0.18(-2.54%)
Nov 09, 2005 7.169 7.178 7.077 7.077 373,851 -0.02(-0.32%)
Nov 08, 2005 7.276 7.276 7.093 7.099 462,235 -0.17(-2.32%)
Nov 07, 2005 7.267 7.295 7.239 7.267 249,828 +0.03(+0.39%)
Nov 04, 2005 7.295 7.323 7.239 7.239 357,101 -0.03(-0.46%)
Nov 03, 2005 7.352 7.352 7.267 7.273 440,852 -0.04(-0.54%)
Nov 02, 2005 7.295 7.352 7.270 7.312 369,218 +0.04(+0.62%)
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.