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 26, 2021 5.328 5.366 5.169 5.199 1,057,458 -0.16(-2.97%)
Feb 25, 2021 5.525 5.540 5.305 5.358 866,782 -0.11(-1.94%)
Feb 24, 2021 5.389 5.589 5.351 5.464 1,323,023 +0.09(+1.69%)
Feb 23, 2021 5.343 5.396 5.194 5.373 1,263,007 -0.02(-0.42%)
Feb 22, 2021 5.389 5.419 5.290 5.396 1,161,019 +0.16(+3.03%)
Feb 19, 2021 5.207 5.279 5.196 5.237 611,906 +0.04(+0.73%)
Feb 18, 2021 5.336 5.366 5.192 5.199 584,364 -0.13(-2.41%)
Feb 17, 2021 5.358 5.358 5.237 5.328 651,123 +0.00(+0.00%)
Feb 16, 2021 5.381 5.419 5.313 5.328 708,626 +0.05(+0.86%)
Feb 12, 2021 5.146 5.290 5.146 5.283 760,423 +0.11(+2.20%)
Feb 11, 2021 5.230 5.267 5.146 5.169 620,330 -0.06(-1.16%)
Feb 10, 2021 5.214 5.267 5.146 5.230 679,533 +0.03(+0.58%)
Feb 09, 2021 5.328 5.328 5.192 5.199 749,028 -0.16(-2.97%)
Feb 08, 2021 5.139 5.381 5.139 5.358 1,176,205 +0.24(+4.73%)
Feb 05, 2021 5.071 5.139 4.995 5.116 682,201 +0.13(+2.58%)
Feb 04, 2021 4.965 5.063 4.942 4.987 1,547,167 +0.08(+1.54%)
Feb 03, 2021 4.866 4.987 4.866 4.912 874,931 +0.08(+1.56%)
Feb 02, 2021 4.927 5.010 4.821 4.836 1,084,479 +0.03(+0.63%)
Feb 01, 2021 4.828 4.859 4.738 4.806 890,139 +0.02(+0.47%)
Jan 29, 2021 4.828 4.950 4.776 4.783 675,198 -0.11(-2.17%)
Jan 28, 2021 4.806 4.904 4.760 4.889 757,567 +0.11(+2.38%)
Jan 27, 2021 4.828 4.912 4.738 4.776 1,294,143 -0.14(-2.92%)
Jan 26, 2021 5.010 5.124 4.919 4.919 767,924 -0.06(-1.22%)
Jan 25, 2021 4.919 4.980 4.798 4.980 866,955 +0.06(+1.23%)
Jan 22, 2021 4.934 5.010 4.844 4.919 2,051,756 -0.09(-1.81%)
Jan 21, 2021 5.267 5.336 5.010 5.010 1,432,461 -0.22(-4.20%)
Jan 20, 2021 5.358 5.396 5.222 5.230 771,011 -0.07(-1.29%)
Jan 19, 2021 5.426 5.441 5.298 5.298 994,557 -0.11(-1.96%)
Jan 15, 2021 5.389 5.419 5.235 5.404 1,638,313 -0.01(-0.14%)
Jan 14, 2021 5.366 5.483 5.326 5.411 1,402,150 +0.08(+1.56%)
Jan 13, 2021 5.320 5.343 5.222 5.328 925,651 +0.05(+0.86%)
Jan 12, 2021 5.018 5.338 5.011 5.283 1,946,627 +0.33(+6.73%)
Jan 11, 2021 4.851 5.025 4.798 4.950 1,011,831 +0.02(+0.46%)
Jan 08, 2021 5.071 5.086 4.897 4.927 1,229,891 -0.08(-1.51%)
Jan 07, 2021 4.821 5.086 4.821 5.003 1,843,271 +0.26(+5.59%)
Jan 06, 2021 4.745 4.927 4.654 4.738 2,223,752 +0.06(+1.29%)
Jan 05, 2021 4.435 4.783 4.435 4.677 2,613,121 +0.27(+6.19%)
Jan 04, 2021 4.374 4.480 4.299 4.405 3,013,084 +0.05(+1.22%)
Dec 31, 2020 4.352 4.352 4.352 1,877,716 +0.05(+1.05%)
Dec 30, 2020 4.299 4.374 4.299 4.306 1,877,716 -0.02(-0.35%)
Dec 29, 2020 4.314 4.337 4.215 4.321 2,307,630 +0.00(+0.00%)
Dec 28, 2020 4.405 4.420 4.276 4.321 1,625,182 -0.04(-0.87%)
Dec 24, 2020 4.382 4.390 4.325 4.359 830,586 -0.02(-0.35%)
Dec 23, 2020 4.374 4.469 4.367 4.374 1,020,664 +0.02(+0.52%)
Dec 22, 2020 4.261 4.442 4.261 4.352 2,671,401 -0.11(-2.54%)
Dec 21, 2020 4.518 4.564 4.427 4.465 2,050,805 -0.21(-4.53%)
Dec 18, 2020 4.791 4.806 4.662 4.677 1,026,010 -0.08(-1.75%)
Dec 17, 2020 4.790 4.805 4.701 4.760 1,208,401 +0.00(+0.00%)
Dec 16, 2020 4.805 4.812 4.716 4.760 1,166,944 -0.01(-0.31%)
Dec 15, 2020 4.723 4.824 4.709 4.775 1,245,951 +0.07(+1.41%)
Dec 14, 2020 4.930 4.938 4.701 4.709 1,652,490 -0.10(-2.00%)
Dec 11, 2020 4.768 4.849 4.723 4.805 1,379,894 +0.00(+0.00%)
Dec 10, 2020 4.686 4.819 4.664 4.805 1,318,427 +0.13(+2.69%)
Dec 09, 2020 4.849 4.938 4.657 4.679 1,397,602 -0.12(-2.47%)
Dec 08, 2020 4.768 4.912 4.753 4.797 1,220,640 +0.01(+0.15%)
Dec 07, 2020 4.997 5.019 4.753 4.790 1,780,984 -0.26(-5.12%)
Dec 04, 2020 4.775 5.078 4.768 5.049 3,736,266 +0.30(+6.39%)
Dec 03, 2020 4.649 4.834 4.568 4.746 2,636,550 +0.13(+2.72%)
Dec 02, 2020 4.457 4.661 4.413 4.620 1,527,465 +0.13(+2.80%)
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.