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 )

11.12 +0.12 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2008 6.973 7.118 6.532 6.813 1,456,960 -0.16(-2.28%)
Feb 28, 2008 6.733 7.003 6.710 6.973 673,970 +0.17(+2.51%)
Feb 27, 2008 6.652 6.871 6.571 6.802 993,182 +0.18(+2.79%)
Feb 26, 2008 6.433 6.664 6.427 6.617 530,849 +0.14(+2.14%)
Feb 25, 2008 6.255 6.479 6.255 6.479 658,088 +0.16(+2.59%)
Feb 22, 2008 6.283 6.320 6.212 6.315 790,041 +0.07(+1.07%)
Feb 21, 2008 6.338 6.442 6.076 6.249 1,120,794 -0.09(-1.42%)
Feb 20, 2008 6.343 6.373 6.255 6.338 1,262,367 -0.12(-1.82%)
Feb 19, 2008 6.687 6.687 6.290 6.456 1,504,507 -0.15(-2.27%)
Feb 18, 2008 6.733 6.788 6.569 6.606 0 +0.00(+0.00%)
Feb 15, 2008 6.733 6.788 6.569 6.606 928,986 -0.29(-4.15%)
Feb 14, 2008 7.067 7.067 6.885 6.892 766,847 -0.23(-3.17%)
Feb 13, 2008 7.102 7.136 7.030 7.118 424,592 +0.04(+0.52%)
Feb 12, 2008 7.148 7.256 7.081 7.081 355,634 -0.07(-0.94%)
Feb 11, 2008 7.009 7.187 6.947 7.148 378,186 +0.12(+1.71%)
Feb 08, 2008 7.003 7.051 6.880 7.028 440,206 +0.00(+0.07%)
Feb 07, 2008 6.917 7.058 6.857 7.023 354,480 +0.06(+0.89%)
Feb 06, 2008 6.940 7.104 6.809 6.961 637,756 +0.00(+0.03%)
Feb 05, 2008 6.894 7.000 6.871 6.959 900,635 +0.04(+0.63%)
Feb 04, 2008 6.855 6.966 6.832 6.915 365,596 +0.09(+1.32%)
Feb 01, 2008 6.583 6.825 6.534 6.825 458,421 +0.22(+3.28%)
Jan 31, 2008 6.581 6.643 6.398 6.608 819,108 +0.03(+0.42%)
Jan 30, 2008 6.654 6.668 6.509 6.581 798,134 -0.15(-2.16%)
Jan 29, 2008 6.705 6.765 6.620 6.726 342,189 +0.12(+1.74%)
Jan 28, 2008 6.525 6.687 6.493 6.611 525,189 +0.06(+0.95%)
Jan 25, 2008 6.567 6.696 6.514 6.548 762,879 +0.00(+0.07%)
Jan 24, 2008 6.362 6.571 6.295 6.544 395,968 +0.15(+2.31%)
Jan 23, 2008 6.318 6.486 6.175 6.396 552,634 -0.05(-0.79%)
Jan 22, 2008 6.002 6.500 6.002 6.447 867,834 -0.02(-0.29%)
Jan 21, 2008 6.832 6.880 6.410 6.465 0 +0.00(+0.00%)
Jan 18, 2008 6.832 6.880 6.410 6.465 553,401 -0.38(-5.56%)
Jan 17, 2008 6.869 6.952 6.740 6.846 494,852 -0.04(-0.57%)
Jan 16, 2008 6.823 6.894 6.744 6.885 360,405 -0.02(-0.27%)
Jan 15, 2008 6.825 6.961 6.816 6.903 522,609 -0.01(-0.13%)
Jan 14, 2008 6.871 7.019 6.825 6.913 460,251 +0.03(+0.40%)
Jan 11, 2008 6.903 6.959 6.804 6.885 374,821 -0.02(-0.27%)
Jan 10, 2008 6.920 6.966 6.800 6.903 336,551 -0.05(-0.70%)
Jan 09, 2008 6.825 7.143 6.802 6.952 459,722 +0.09(+1.34%)
Jan 08, 2008 6.830 7.032 6.760 6.860 405,813 +0.12(+1.74%)
Jan 07, 2008 6.825 6.834 6.707 6.742 300,242 -0.11(-1.55%)
Jan 04, 2008 6.873 6.901 6.747 6.848 436,745 -0.04(-0.54%)
Jan 03, 2008 6.707 6.903 6.687 6.885 502,225 +0.19(+2.79%)
Jan 02, 2008 6.689 6.772 6.447 6.698 562,249 -0.07(-0.99%)
Jan 01, 2008 6.537 6.767 6.511 6.765 843,547 +0.00(+0.00%)
Dec 31, 2007 6.537 6.767 6.511 6.765 843,547 +0.12(+1.80%)
Dec 28, 2007 6.581 6.719 6.581 6.645 1,066,903 -0.09(-1.27%)
Dec 27, 2007 6.258 6.744 6.251 6.730 1,695,335 +0.42(+6.73%)
Dec 26, 2007 6.251 6.334 6.172 6.306 1,272,143 -0.01(-0.15%)
Dec 24, 2007 6.311 6.410 6.265 6.315 840,077 -0.07(-1.05%)
Dec 21, 2007 6.352 6.419 6.274 6.382 1,434,460 +0.04(+0.65%)
Dec 20, 2007 6.456 6.682 6.274 6.341 1,267,273 -0.14(-2.17%)
Dec 19, 2007 6.373 6.495 6.309 6.481 1,082,950 +0.11(+1.66%)
Dec 18, 2007 6.357 6.405 6.306 6.375 791,503 +0.03(+0.47%)
Dec 17, 2007 6.401 6.479 6.343 6.345 775,109 -0.10(-1.61%)
Dec 14, 2007 6.479 6.675 6.421 6.449 883,014 +0.00(+0.07%)
Dec 13, 2007 6.491 6.548 6.417 6.445 610,216 -0.06(-0.85%)
Dec 12, 2007 6.594 6.705 6.463 6.500 668,289 -0.03(-0.46%)
Dec 11, 2007 6.426 6.622 6.426 6.530 766,791 +0.05(+0.82%)
Dec 10, 2007 6.539 6.592 6.366 6.477 767,649 -0.07(-1.13%)
Dec 07, 2007 6.684 6.719 6.514 6.551 529,114 -0.11(-1.66%)
Dec 06, 2007 6.585 6.682 6.555 6.661 428,062 +0.01(+0.17%)
Dec 05, 2007 6.564 6.735 6.528 6.650 666,597 +0.10(+1.55%)
Dec 04, 2007 6.578 6.590 6.493 6.548 372,115 -0.01(-0.18%)
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.