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, 2011 9.008 9.032 8.867 8.882 926,383 -0.08(-0.84%)
Jan 28, 2011 9.117 9.129 8.951 8.957 678,265 -0.14(-1.52%)
Jan 27, 2011 9.120 9.204 9.078 9.096 829,149 +0.00(+0.00%)
Jan 26, 2011 9.171 9.171 9.038 9.096 469,884 -0.02(-0.20%)
Jan 25, 2011 9.035 9.123 9.035 9.114 688,122 +0.09(+1.04%)
Jan 24, 2011 9.056 9.072 8.918 9.019 666,221 +0.01(+0.12%)
Jan 21, 2011 9.038 9.090 8.972 9.008 472,484 +0.04(+0.40%)
Jan 20, 2011 9.132 9.132 8.945 8.972 873,237 -0.10(-1.13%)
Jan 19, 2011 9.120 9.120 8.981 9.075 925,389 -0.02(-0.26%)
Jan 18, 2011 9.120 9.204 9.031 9.099 565,267 +0.00(+0.03%)
Jan 14, 2011 9.108 9.153 8.954 9.096 620,336 +0.02(+0.20%)
Jan 13, 2011 9.075 9.123 9.005 9.078 702,959 +0.05(+0.57%)
Jan 12, 2011 9.120 9.120 8.996 9.026 567,533 -0.01(-0.07%)
Jan 11, 2011 8.969 9.078 8.924 9.032 807,274 +0.11(+1.21%)
Jan 10, 2011 8.813 8.939 8.764 8.924 510,425 +0.12(+1.37%)
Jan 07, 2011 8.903 8.927 8.752 8.804 729,580 -0.05(-0.51%)
Jan 06, 2011 9.117 9.117 8.620 8.849 1,468,683 -0.21(-2.29%)
Jan 05, 2011 9.096 9.297 9.005 9.056 1,125,357 +0.07(+0.80%)
Jan 04, 2011 9.201 9.201 8.822 8.984 2,251,831 -0.09(-1.03%)
Jan 03, 2011 9.397 9.397 8.996 9.078 1,319,320 -0.25(-2.69%)
Dec 31, 2010 9.065 9.329 9.065 9.329 663,007 +0.12(+1.25%)
Dec 30, 2010 9.246 9.356 9.071 9.213 676,103 +0.01(+0.13%)
Dec 29, 2010 9.193 9.376 9.151 9.201 804,882 +0.02(+0.23%)
Dec 28, 2010 9.184 9.207 9.113 9.181 956,019 +0.02(+0.23%)
Dec 27, 2010 9.038 9.160 8.949 9.160 448,960 +0.14(+1.54%)
Dec 23, 2010 8.905 9.074 8.861 9.021 637,677 +0.15(+1.67%)
Dec 22, 2010 8.706 8.926 8.677 8.872 568,927 +0.16(+1.80%)
Dec 21, 2010 8.674 8.718 8.603 8.715 715,632 +0.08(+0.89%)
Dec 20, 2010 8.612 8.650 8.478 8.638 844,097 -0.00(-0.03%)
Dec 17, 2010 8.386 8.650 8.368 8.641 964,632 +0.32(+3.88%)
Dec 16, 2010 8.354 8.395 8.220 8.318 800,810 +0.04(+0.47%)
Dec 15, 2010 8.620 8.620 8.231 8.280 1,111,340 -0.31(-3.66%)
Dec 14, 2010 8.597 8.677 8.508 8.594 905,240 +0.02(+0.28%)
Dec 13, 2010 8.680 8.736 8.502 8.570 955,311 -0.06(-0.65%)
Dec 10, 2010 8.623 8.641 8.540 8.626 694,815 +0.04(+0.52%)
Dec 09, 2010 8.579 8.653 8.496 8.582 643,624 +0.07(+0.77%)
Dec 08, 2010 8.603 8.674 8.508 8.517 958,978 -0.07(-0.76%)
Dec 07, 2010 8.650 8.650 8.529 8.582 636,084 +0.00(+0.03%)
Dec 06, 2010 8.546 8.623 8.508 8.579 750,580 -0.00(-0.03%)
Dec 03, 2010 8.526 8.617 8.472 8.582 709,182 +0.04(+0.49%)
Dec 02, 2010 8.499 8.579 8.484 8.540 1,021,197 +0.05(+0.59%)
Dec 01, 2010 8.446 8.560 8.440 8.490 1,047,914 +0.04(+0.53%)
Nov 30, 2010 8.380 8.446 8.339 8.446 759,436 +0.04(+0.49%)
Nov 29, 2010 8.277 8.416 8.217 8.404 948,800 +0.10(+1.25%)
Nov 26, 2010 8.315 8.339 8.173 8.300 200,024 +0.01(+0.14%)
Nov 24, 2010 8.368 8.288 8.288 8.288 670,564 -0.05(-0.57%)
Nov 23, 2010 8.386 8.386 8.182 8.336 938,026 -0.07(-0.78%)
Nov 22, 2010 8.342 8.454 8.282 8.401 921,567 +0.07(+0.85%)
Nov 19, 2010 8.333 8.342 8.256 8.330 665,723 +0.02(+0.25%)
Nov 18, 2010 8.291 8.339 8.251 8.309 748,222 +0.07(+0.90%)
Nov 17, 2010 8.176 8.241 8.098 8.235 706,143 +0.10(+1.28%)
Nov 16, 2010 8.324 8.324 8.084 8.131 1,515,350 -0.17(-2.07%)
Nov 15, 2010 8.176 8.434 8.176 8.303 1,084,758 +0.15(+1.85%)
Nov 12, 2010 8.179 8.191 8.078 8.152 853,988 -0.04(-0.43%)
Nov 11, 2010 8.194 8.211 8.081 8.188 1,077,424 -0.01(-0.07%)
Nov 10, 2010 8.232 8.232 8.179 8.194 1,200,522 -0.02(-0.25%)
Nov 09, 2010 8.173 8.226 8.119 8.214 1,642,705 +0.07(+0.84%)
Nov 08, 2010 8.096 8.190 8.075 8.146 1,782,144 +0.05(+0.66%)
Nov 05, 2010 8.057 8.093 8.022 8.093 953,705 +0.06(+0.78%)
Nov 04, 2010 7.971 8.036 7.948 8.031 1,500,885 +0.10(+1.27%)
Nov 03, 2010 7.891 7.930 7.891 7.930 960,965 +0.02(+0.22%)
Nov 02, 2010 7.853 7.942 7.853 7.912 1,539,770 +0.06(+0.72%)
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.