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 )

9.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 28, 2024 9.980 10.07 9.938 10.01 460,705 +0.06(+0.60%)
Mar 27, 2024 9.880 9.975 9.850 9.950 347,641 +0.12(+1.22%)
Mar 26, 2024 9.850 9.880 9.795 9.830 450,666 +0.04(+0.41%)
Mar 25, 2024 9.770 9.875 9.770 9.790 534,062 +0.06(+0.62%)
Mar 22, 2024 9.730 9.795 9.700 9.730 471,610 -0.02(-0.21%)
Mar 21, 2024 9.750 9.800 9.700 9.750 308,387 +0.02(+0.21%)
Mar 20, 2024 9.600 9.740 9.580 9.730 287,843 +0.14(+1.46%)
Mar 19, 2024 9.530 9.630 9.530 9.590 365,138 -0.03(-0.31%)
Mar 18, 2024 9.510 9.650 9.510 9.620 313,573 +0.11(+1.16%)
Mar 15, 2024 9.440 9.530 9.370 9.510 328,153 +0.10(+1.06%)
Mar 14, 2024 9.540 9.600 9.390 9.410 304,411 -0.09(-0.95%)
Mar 13, 2024 9.660 9.710 9.480 9.500 515,289 -0.13(-1.35%)
Mar 12, 2024 9.540 9.645 9.460 9.630 520,751 +0.16(+1.69%)
Mar 11, 2024 9.390 9.500 9.390 9.470 387,170 +0.08(+0.85%)
Mar 08, 2024 9.460 9.480 9.370 9.390 390,214 -0.09(-0.95%)
Mar 07, 2024 9.400 9.490 9.350 9.480 396,226 +0.09(+0.96%)
Mar 06, 2024 9.290 9.395 9.235 9.390 625,162 +0.23(+2.51%)
Mar 05, 2024 9.200 9.310 9.130 9.160 617,341 -0.02(-0.22%)
Mar 04, 2024 9.240 9.300 9.180 9.180 597,900 -0.06(-0.65%)
Mar 01, 2024 9.210 9.330 9.210 9.240 601,258 +0.07(+0.76%)
Feb 29, 2024 9.130 9.225 9.125 9.170 258,130 +0.06(+0.66%)
Feb 28, 2024 9.150 9.180 9.100 9.110 279,128 -0.04(-0.44%)
Feb 27, 2024 9.020 9.160 9.010 9.150 388,293 +0.10(+1.10%)
Feb 26, 2024 9.030 9.150 9.021 9.050 311,018 -0.03(-0.33%)
Feb 23, 2024 9.020 9.165 9.020 9.080 341,370 -0.09(-0.98%)
Feb 22, 2024 9.120 9.180 9.020 9.170 547,240 +0.06(+0.66%)
Feb 21, 2024 9.000 9.120 8.971 9.110 625,722 +0.14(+1.56%)
Feb 20, 2024 8.910 8.990 8.890 8.970 607,309 +0.06(+0.67%)
Feb 16, 2024 8.840 8.910 8.750 8.910 530,945 +0.10(+1.14%)
Feb 15, 2024 8.680 8.840 8.680 8.810 425,798 +0.14(+1.61%)
Feb 14, 2024 8.650 8.700 8.610 8.670 360,174 +0.06(+0.70%)
Feb 13, 2024 8.690 8.690 8.550 8.610 350,307 -0.10(-1.15%)
Feb 12, 2024 8.610 8.730 8.560 8.710 390,157 +0.15(+1.75%)
Feb 09, 2024 8.640 8.680 8.545 8.560 397,405 -0.10(-1.15%)
Feb 08, 2024 8.580 8.670 8.560 8.660 409,864 +0.05(+0.58%)
Feb 07, 2024 8.780 8.780 8.580 8.610 455,286 -0.12(-1.37%)
Feb 06, 2024 8.700 8.730 8.640 8.730 404,343 +0.08(+0.92%)
Feb 05, 2024 8.690 8.700 8.545 8.650 495,356 -0.06(-0.69%)
Feb 02, 2024 8.710 8.770 8.660 8.710 420,381 -0.09(-1.02%)
Feb 01, 2024 8.700 8.890 8.695 8.800 545,814 +0.15(+1.73%)
Jan 31, 2024 8.820 8.890 8.610 8.650 671,884 -0.22(-2.48%)
Jan 30, 2024 8.880 8.900 8.800 8.870 353,303 -0.02(-0.22%)
Jan 29, 2024 8.990 8.990 8.750 8.890 664,861 -0.10(-1.11%)
Jan 26, 2024 8.780 8.990 8.740 8.990 737,338 +0.22(+2.51%)
Jan 25, 2024 8.770 8.780 8.676 8.770 388,339 +0.08(+0.92%)
Jan 24, 2024 8.600 8.700 8.540 8.690 587,423 +0.15(+1.76%)
Jan 23, 2024 8.520 8.550 8.470 8.540 488,553 +0.00(+0.00%)
Jan 22, 2024 8.350 8.570 8.350 8.540 630,598 +0.19(+2.28%)
Jan 19, 2024 8.500 8.500 8.350 8.350 806,275 -0.12(-1.42%)
Jan 18, 2024 8.540 8.570 8.380 8.470 958,759 +0.00(+0.00%)
Jan 17, 2024 8.470 8.530 8.400 8.470 687,468 -0.07(-0.82%)
Jan 16, 2024 8.710 8.726 8.510 8.540 803,219 -0.17(-1.95%)
Jan 12, 2024 8.810 8.850 8.664 8.710 855,787 -0.01(-0.11%)
Jan 11, 2024 8.900 8.949 8.700 8.720 1,245,280 -0.14(-1.58%)
Jan 10, 2024 8.840 8.890 8.755 8.860 1,151,032 +0.11(+1.26%)
Jan 09, 2024 8.750 8.750 8.640 8.750 538,579 -0.02(-0.23%)
Jan 08, 2024 8.750 8.800 8.670 8.770 690,457 -0.01(-0.11%)
Jan 05, 2024 8.760 8.790 8.690 8.780 765,840 +0.00(+0.00%)
Jan 04, 2024 8.780 8.850 8.750 8.780 667,381 +0.00(+0.00%)
Jan 03, 2024 8.640 8.810 8.580 8.780 938,838 +0.18(+2.09%)
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.