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 (%)
Apr 30, 2009 5.500 5.553 5.194 5.323 845,074 -0.19(-3.46%)
Apr 29, 2009 5.612 5.654 5.502 5.514 534,756 -0.10(-1.75%)
Apr 28, 2009 5.508 5.637 5.477 5.612 555,744 +0.08(+1.37%)
Apr 27, 2009 5.528 5.600 5.435 5.536 445,827 -0.03(-0.45%)
Apr 24, 2009 5.587 5.587 5.418 5.561 611,448 +0.08(+1.48%)
Apr 23, 2009 5.528 5.587 5.407 5.480 473,119 -0.04(-0.81%)
Apr 22, 2009 5.345 5.654 5.289 5.525 1,028,472 +0.07(+1.29%)
Apr 21, 2009 5.556 5.623 5.317 5.455 508,177 -0.12(-2.07%)
Apr 20, 2009 5.494 5.660 5.429 5.570 987,045 +0.10(+1.74%)
Apr 17, 2009 5.357 5.542 5.216 5.474 394,771 +0.20(+3.78%)
Apr 16, 2009 5.415 5.415 5.173 5.275 743,628 -0.08(-1.57%)
Apr 15, 2009 5.286 5.362 5.152 5.359 629,912 -0.07(-1.29%)
Apr 14, 2009 5.331 5.466 5.216 5.429 614,220 +0.01(+0.26%)
Apr 13, 2009 5.138 5.458 5.068 5.415 554,461 +0.25(+4.83%)
Apr 09, 2009 5.216 5.255 5.135 5.166 464,630 -0.04(-0.86%)
Apr 08, 2009 5.320 5.331 5.138 5.211 589,580 -0.04(-0.70%)
Apr 07, 2009 5.331 5.399 5.121 5.247 398,969 -0.09(-1.73%)
Apr 06, 2009 5.289 5.345 4.947 5.340 345,960 +0.15(+2.98%)
Apr 03, 2009 5.261 5.261 5.031 5.185 430,039 -0.15(-2.84%)
Apr 02, 2009 5.298 5.399 5.154 5.337 545,281 +0.06(+1.06%)
Apr 01, 2009 5.197 5.387 5.112 5.281 311,194 -0.30(-5.33%)
Mar 31, 2009 5.371 5.584 5.216 5.578 638,387 +0.36(+7.00%)
Mar 30, 2009 5.320 5.328 5.042 5.213 462,021 -0.31(-5.69%)
Mar 26, 2009 5.275 5.567 5.205 5.528 546,147 +0.28(+5.29%)
Mar 25, 2009 5.169 5.415 5.112 5.250 611,733 +0.06(+1.24%)
Mar 24, 2009 5.337 5.337 5.093 5.185 380,847 -0.24(-4.50%)
Mar 23, 2009 5.282 5.533 5.261 5.429 590,439 +0.41(+8.22%)
Mar 20, 2009 5.093 5.233 4.910 5.017 378,676 -0.15(-2.87%)
Mar 19, 2009 5.149 5.379 5.031 5.165 488,397 +0.13(+2.55%)
Mar 18, 2009 5.051 5.174 4.840 5.037 327,014 -0.06(-1.27%)
Mar 17, 2009 4.997 5.110 4.919 5.101 350,308 +0.08(+1.56%)
Mar 16, 2009 5.331 5.337 4.784 5.023 596,583 -0.03(-0.56%)
Mar 13, 2009 5.160 5.160 4.801 5.051 0 -0.06(-1.10%)
Mar 12, 2009 4.826 5.239 4.742 5.107 607,460 +0.34(+7.06%)
Mar 11, 2009 4.571 4.812 4.520 4.770 524,382 +0.40(+9.04%)
Mar 10, 2009 4.282 4.596 4.282 4.374 734,170 +0.18(+4.21%)
Mar 09, 2009 4.161 4.375 4.125 4.198 650,294 -0.08(-1.90%)
Mar 06, 2009 4.327 4.532 4.142 4.279 0 -0.05(-1.23%)
Mar 05, 2009 4.686 4.686 4.245 4.332 394,560 -0.40(-8.37%)
Mar 04, 2009 4.439 4.798 4.372 4.728 379,899 +0.24(+5.25%)
Mar 02, 2009 4.635 4.759 4.243 4.492 810,305 -0.37(-7.56%)
Feb 27, 2009 4.663 5.051 4.506 4.860 0 +0.01(+0.12%)
Feb 26, 2009 5.107 5.115 4.790 4.854 377,710 -0.14(-2.81%)
Feb 25, 2009 4.638 5.255 4.408 4.995 661,820 +0.27(+5.64%)
Feb 24, 2009 4.349 4.745 4.212 4.728 618,543 +0.34(+7.81%)
Feb 23, 2009 4.868 4.868 4.265 4.386 890,621 -0.25(-5.39%)
Feb 20, 2009 4.902 4.911 4.630 4.635 832,587 -0.18(-3.73%)
Feb 19, 2009 5.303 5.303 4.812 4.815 786,071 -0.21(-4.13%)
Feb 18, 2009 5.247 5.255 5.006 5.023 452,042 -0.23(-4.33%)
Feb 17, 2009 5.365 5.390 4.969 5.250 836,179 -0.22(-4.05%)
Feb 13, 2009 5.567 5.640 5.427 5.472 510,012 -0.10(-1.71%)
Feb 12, 2009 5.432 5.780 5.368 5.567 854,608 +0.01(+0.15%)
Feb 11, 2009 5.500 5.629 5.387 5.559 872,217 +0.01(+0.20%)
Feb 10, 2009 5.382 5.805 5.093 5.547 837,131 +0.15(+2.70%)
Feb 09, 2009 5.303 5.581 5.132 5.401 661,506 +0.27(+5.19%)
Feb 06, 2009 5.205 5.598 5.135 5.135 942,457 +0.01(+0.22%)
Feb 05, 2009 5.059 5.140 4.992 5.124 1,045,532 +0.16(+3.16%)
Feb 04, 2009 4.885 5.163 4.857 4.966 1,279,843 +0.13(+2.61%)
Feb 03, 2009 4.936 5.051 4.770 4.840 521,624 +0.04(+0.76%)
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.