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 )

9.960 +0.010 (+0.10%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 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 (%)
Dec 29, 2006 9.167 9.274 9.130 9.254 280,121 +0.07(+0.76%)
Dec 28, 2006 9.105 9.189 9.066 9.184 291,169 +0.13(+1.39%)
Dec 27, 2006 9.018 9.080 8.999 9.058 241,987 +0.11(+1.22%)
Dec 26, 2006 8.945 8.982 8.881 8.948 217,396 +0.00(+0.03%)
Dec 22, 2006 8.948 8.951 8.861 8.945 289,030 +0.08(+0.85%)
Dec 21, 2006 8.895 8.973 8.858 8.870 367,792 -0.09(-1.03%)
Dec 20, 2006 8.827 9.046 8.827 8.962 306,850 +0.13(+1.53%)
Dec 19, 2006 8.847 8.892 8.822 8.827 164,651 -0.04(-0.41%)
Dec 18, 2006 8.836 8.884 8.813 8.864 366,723 +0.06(+0.64%)
Dec 15, 2006 8.718 8.808 8.698 8.808 306,493 +0.10(+1.09%)
Dec 14, 2006 8.724 8.760 8.698 8.712 420,181 +0.00(+0.03%)
Dec 13, 2006 8.797 8.825 8.704 8.710 329,659 -0.07(-0.83%)
Dec 12, 2006 8.726 8.889 8.726 8.783 377,415 +0.08(+0.94%)
Dec 11, 2006 8.679 8.752 8.628 8.701 325,738 +0.04(+0.52%)
Dec 08, 2006 8.642 8.698 8.623 8.656 286,179 +0.04(+0.52%)
Dec 07, 2006 8.620 8.670 8.589 8.611 329,302 -0.02(-0.19%)
Dec 06, 2006 8.488 8.684 8.488 8.628 491,815 +0.15(+1.75%)
Dec 05, 2006 8.494 8.597 8.423 8.480 603,365 +0.01(+0.07%)
Dec 04, 2006 8.875 8.875 8.412 8.474 1,162,538 -0.47(-5.24%)
Dec 01, 2006 8.816 8.976 8.814 8.943 451,543 +0.13(+1.53%)
Nov 30, 2006 8.973 9.010 8.698 8.808 508,922 -0.06(-0.63%)
Nov 29, 2006 8.541 8.881 8.527 8.864 592,317 +0.33(+3.81%)
Nov 28, 2006 8.404 8.564 8.398 8.538 316,116 +0.10(+1.23%)
Nov 27, 2006 8.670 8.684 8.381 8.435 513,199 -0.21(-2.43%)
Nov 24, 2006 8.701 8.726 8.631 8.645 142,555 -0.08(-0.87%)
Nov 22, 2006 8.597 8.721 8.558 8.721 332,510 +0.12(+1.44%)
Nov 21, 2006 8.586 8.656 8.561 8.597 430,873 +0.04(+0.46%)
Nov 20, 2006 8.712 8.712 8.477 8.558 569,152 +0.11(+1.33%)
Nov 17, 2006 8.376 8.474 8.348 8.446 668,584 +0.20(+2.42%)
Nov 16, 2006 8.221 8.303 8.216 8.247 302,930 +0.01(+0.17%)
Nov 15, 2006 8.171 8.286 8.143 8.233 284,397 +0.09(+1.10%)
Nov 14, 2006 8.084 8.151 8.056 8.143 329,302 +0.06(+0.69%)
Nov 13, 2006 8.067 8.140 8.050 8.087 278,339 -0.00(-0.03%)
Nov 10, 2006 8.151 8.151 8.070 8.089 192,449 -0.05(-0.59%)
Nov 09, 2006 8.160 8.179 8.115 8.137 249,828 -0.00(-0.03%)
Nov 08, 2006 8.162 8.199 8.067 8.140 378,484 +0.00(+0.00%)
Nov 07, 2006 8.221 8.249 8.081 8.140 209,912 -0.03(-0.41%)
Nov 06, 2006 8.061 8.230 8.003 8.174 372,782 +0.15(+1.92%)
Nov 03, 2006 7.871 8.031 7.871 8.019 229,157 +0.10(+1.20%)
Nov 02, 2006 7.927 7.988 7.873 7.924 556,322 +0.02(+0.25%)
Nov 01, 2006 8.120 8.120 7.831 7.904 432,655 -0.20(-2.49%)
Oct 31, 2006 7.997 8.106 7.969 8.106 194,231 +0.10(+1.30%)
Oct 30, 2006 8.081 8.081 7.997 8.003 372,425 -0.03(-0.35%)
Oct 27, 2006 8.056 8.098 8.031 8.031 208,843 -0.01(-0.07%)
Oct 26, 2006 8.036 8.112 8.022 8.036 245,907 -0.00(-0.03%)
Oct 25, 2006 8.005 8.112 8.005 8.039 217,396 +0.01(+0.14%)
Oct 24, 2006 7.955 8.053 7.946 8.028 224,524 +0.10(+1.27%)
Oct 23, 2006 7.983 8.005 7.924 7.927 208,130 -0.02(-0.21%)
Oct 20, 2006 8.019 8.042 7.930 7.944 338,568 -0.03(-0.42%)
Oct 19, 2006 8.025 8.075 7.927 7.977 373,494 -0.06(-0.70%)
Oct 18, 2006 8.025 8.089 7.991 8.033 288,674 +0.02(+0.28%)
Oct 17, 2006 7.938 8.025 7.924 8.011 423,389 +0.08(+0.95%)
Oct 16, 2006 7.899 7.983 7.848 7.935 297,227 +0.07(+0.93%)
Oct 13, 2006 7.800 7.890 7.800 7.862 268,360 +0.01(+0.11%)
Oct 12, 2006 7.862 7.941 7.812 7.854 340,350 +0.01(+0.07%)
Oct 11, 2006 7.837 7.893 7.815 7.848 251,966 -0.02(-0.21%)
Oct 10, 2006 7.859 7.902 7.817 7.865 299,009 -0.01(-0.11%)
Oct 09, 2006 7.820 7.901 7.806 7.873 239,492 +0.00(+0.00%)
Oct 06, 2006 7.786 7.882 7.742 7.873 260,163 +0.09(+1.12%)
Oct 05, 2006 7.657 7.786 7.657 7.786 238,780 +0.14(+1.80%)
Oct 04, 2006 7.632 7.669 7.624 7.649 383,830 +0.03(+0.44%)
Oct 03, 2006 7.767 7.789 7.568 7.615 404,144 -0.16(-2.06%)
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.