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 30, 2009 4.798 5.096 4.793 4.983 0 -0.01(-0.17%)
Jan 29, 2009 4.961 5.104 4.891 4.992 490,240 -0.07(-1.44%)
Jan 28, 2009 5.068 5.270 4.966 5.065 711,946 +0.18(+3.68%)
Jan 27, 2009 4.605 4.952 4.433 4.885 1,156,290 +0.23(+5.01%)
Jan 26, 2009 4.316 4.818 4.310 4.652 1,025,945 +0.31(+7.11%)
Jan 23, 2009 4.419 4.419 4.296 4.344 928,127 -0.11(-2.46%)
Jan 22, 2009 4.273 4.624 4.273 4.453 583,093 +0.17(+3.93%)
Jan 21, 2009 4.377 4.473 4.265 4.285 1,178,590 -0.10(-2.18%)
Jan 20, 2009 4.795 4.826 4.363 4.380 557,409 -0.38(-7.91%)
Jan 16, 2009 4.787 4.818 4.658 4.756 576,208 -0.02(-0.41%)
Jan 15, 2009 4.638 4.840 4.590 4.776 537,080 +0.08(+1.61%)
Jan 14, 2009 4.489 4.714 4.285 4.700 767,923 +0.22(+5.02%)
Jan 13, 2009 4.714 4.826 4.447 4.475 678,819 -0.26(-5.57%)
Jan 12, 2009 4.818 4.997 4.711 4.739 861,650 -0.15(-3.04%)
Jan 09, 2009 4.882 4.961 4.832 4.888 545,641 +0.04(+0.75%)
Jan 08, 2009 4.728 4.972 4.649 4.851 841,029 -0.01(-0.12%)
Jan 07, 2009 4.981 4.981 4.742 4.857 1,157,898 -0.09(-1.87%)
Jan 06, 2009 4.764 4.986 4.677 4.950 895,300 +0.29(+6.33%)
Jan 05, 2009 4.492 4.663 4.467 4.655 680,893 +0.20(+4.41%)
Jan 02, 2009 4.433 4.557 4.282 4.459 0 -0.12(-2.52%)
Jan 01, 2009 4.175 4.574 4.071 4.574 0 +0.00(+0.00%)
Dec 31, 2008 4.175 4.574 4.071 4.574 923,729 +0.38(+8.96%)
Dec 30, 2008 4.080 4.265 3.928 4.198 2,218,591 +0.01(+0.20%)
Dec 29, 2008 4.139 4.262 4.083 4.189 1,273,289 +0.05(+1.22%)
Dec 26, 2008 4.108 4.265 4.052 4.139 789,873 +0.10(+2.36%)
Dec 24, 2008 4.113 4.186 3.942 4.043 581,575 -0.07(-1.71%)
Dec 23, 2008 4.077 4.150 3.984 4.113 1,338,729 -0.02(-0.41%)
Dec 22, 2008 3.979 4.316 3.979 4.130 1,449,281 +0.10(+2.51%)
Dec 19, 2008 4.066 4.125 3.878 4.029 1,061,616 +0.10(+2.57%)
Dec 18, 2008 4.130 4.195 3.886 3.928 1,402,672 -0.11(-2.78%)
Dec 17, 2008 3.805 4.060 3.690 4.041 1,205,376 +0.24(+6.19%)
Dec 16, 2008 3.886 4.032 3.785 3.805 1,012,484 -0.15(-3.76%)
Dec 15, 2008 4.203 4.203 3.740 3.954 1,712,516 -0.13(-3.09%)
Dec 12, 2008 3.872 4.175 3.743 4.080 871,714 +0.07(+1.75%)
Dec 11, 2008 3.976 4.195 3.917 4.010 1,319,085 -0.03(-0.69%)
Dec 10, 2008 3.780 4.113 3.746 4.038 1,141,728 +0.29(+7.79%)
Dec 09, 2008 3.785 3.853 3.639 3.746 1,337,991 +0.04(+1.14%)
Dec 08, 2008 3.437 3.774 3.392 3.704 2,041,156 +0.38(+11.39%)
Dec 05, 2008 3.325 3.426 3.106 3.325 1,540,039 +0.01(+0.25%)
Dec 04, 2008 3.260 3.510 3.235 3.317 1,182,214 +0.05(+1.46%)
Dec 03, 2008 3.223 3.342 3.182 3.269 2,016,939 +0.04(+1.22%)
Dec 02, 2008 3.269 3.679 3.185 3.230 1,536,974 +0.11(+3.51%)
Dec 01, 2008 3.850 3.850 3.115 3.120 3,012,357 -0.63(-16.83%)
Nov 28, 2008 3.743 3.911 3.639 3.752 761,010 -0.06(-1.55%)
Nov 26, 2008 3.847 3.895 3.443 3.810 2,988,739 -0.18(-4.43%)
Nov 25, 2008 4.181 4.181 3.499 3.987 1,390,537 +0.19(+4.87%)
Nov 24, 2008 3.648 4.181 3.578 3.802 1,289,968 +0.39(+11.34%)
Nov 21, 2008 3.830 4.063 3.148 3.415 1,725,111 -0.50(-12.82%)
Nov 20, 2008 4.240 4.380 3.813 3.917 1,284,305 -0.49(-11.08%)
Nov 19, 2008 4.501 4.588 4.237 4.405 684,147 -0.14(-3.03%)
Nov 18, 2008 4.795 4.843 4.489 4.543 631,484 -0.25(-5.27%)
Nov 17, 2008 4.826 5.037 4.795 4.795 419,055 -0.26(-5.11%)
Nov 14, 2008 4.832 5.110 4.815 5.053 444,223 +0.04(+0.84%)
Nov 13, 2008 4.829 5.065 4.787 5.011 948,755 +0.01(+0.22%)
Nov 12, 2008 5.320 5.320 4.868 5.000 627,838 -0.15(-2.89%)
Nov 11, 2008 5.239 5.328 5.059 5.149 549,048 -0.18(-3.42%)
Nov 10, 2008 5.679 5.679 5.312 5.331 533,869 -0.27(-4.81%)
Nov 07, 2008 5.337 5.721 5.334 5.601 370,148 -0.01(-0.25%)
Nov 06, 2008 5.755 5.808 5.345 5.615 804,068 -0.29(-4.85%)
Nov 05, 2008 5.946 6.072 5.803 5.901 404,286 -0.13(-2.23%)
Nov 04, 2008 6.170 6.173 5.963 6.036 446,650 -0.08(-1.28%)
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.