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 (%)
Mar 29, 2019 9.592 9.640 9.520 9.610 733,462 +0.11(+1.20%)
Mar 28, 2019 9.418 9.514 9.388 9.496 417,066 +0.05(+0.51%)
Mar 27, 2019 9.496 9.550 9.376 9.448 410,673 -0.05(-0.51%)
Mar 26, 2019 9.592 9.676 9.454 9.496 501,528 +0.02(+0.19%)
Mar 25, 2019 9.544 9.544 9.384 9.478 468,306 -0.06(-0.63%)
Mar 22, 2019 9.730 9.730 9.505 9.538 1,129,468 -0.20(-2.03%)
Mar 21, 2019 9.652 9.766 9.616 9.736 871,490 +0.08(+0.87%)
Mar 20, 2019 9.628 9.724 9.574 9.652 707,510 +0.05(+0.50%)
Mar 19, 2019 9.592 9.706 9.574 9.604 544,140 +0.04(+0.44%)
Mar 18, 2019 9.412 9.568 9.394 9.562 432,037 +0.15(+1.59%)
Mar 15, 2019 9.442 9.448 9.364 9.412 413,521 -0.02(-0.25%)
Mar 14, 2019 9.382 9.465 9.370 9.436 466,853 +0.02(+0.25%)
Mar 13, 2019 9.508 9.526 9.382 9.412 899,099 -0.05(-0.51%)
Mar 12, 2019 9.585 9.626 9.448 9.460 967,493 -0.08(-0.81%)
Mar 11, 2019 9.484 9.597 9.454 9.537 868,801 +0.11(+1.14%)
Mar 08, 2019 9.323 9.430 9.228 9.430 894,512 -0.01(-0.13%)
Mar 07, 2019 9.275 9.448 9.228 9.442 467,743 +0.20(+2.19%)
Mar 06, 2019 9.317 9.329 9.174 9.240 497,175 -0.07(-0.70%)
Mar 05, 2019 9.269 9.335 9.210 9.305 659,940 -0.03(-0.32%)
Mar 04, 2019 9.311 9.394 9.204 9.335 804,301 +0.09(+0.97%)
Mar 01, 2019 9.234 9.299 9.162 9.246 838,878 +0.08(+0.84%)
Feb 28, 2019 9.198 9.213 9.061 9.168 1,185,649 -0.02(-0.26%)
Feb 27, 2019 9.287 9.323 9.133 9.192 1,095,281 -0.07(-0.71%)
Feb 26, 2019 9.383 9.424 9.198 9.258 466,802 -0.15(-1.64%)
Feb 25, 2019 9.472 9.507 9.383 9.412 606,517 -0.04(-0.44%)
Feb 22, 2019 9.490 9.561 9.448 9.454 520,874 +0.04(+0.38%)
Feb 21, 2019 9.603 9.617 9.365 9.418 716,040 -0.19(-1.98%)
Feb 20, 2019 9.728 9.745 9.555 9.609 757,666 -0.11(-1.10%)
Feb 19, 2019 9.579 9.799 9.555 9.716 743,356 +0.13(+1.37%)
Feb 15, 2019 9.591 9.644 9.525 9.585 1,289,160 +0.07(+0.69%)
Feb 14, 2019 9.287 9.543 9.281 9.519 1,194,547 +0.20(+2.17%)
Feb 13, 2019 9.150 9.335 9.150 9.317 897,593 +0.17(+1.82%)
Feb 12, 2019 9.103 9.204 9.077 9.150 1,193,097 +0.17(+1.91%)
Feb 11, 2019 9.009 9.028 8.938 8.979 1,419,173 -0.06(-0.72%)
Feb 08, 2019 9.044 9.086 8.861 9.044 872,187 -0.01(-0.13%)
Feb 07, 2019 9.298 9.305 8.994 9.056 1,143,361 -0.28(-3.03%)
Feb 06, 2019 9.457 9.505 9.339 9.339 808,385 -0.12(-1.25%)
Feb 05, 2019 9.387 9.499 9.375 9.457 781,192 +0.01(+0.13%)
Feb 04, 2019 9.328 9.479 9.316 9.446 941,733 +0.11(+1.14%)
Feb 01, 2019 9.150 9.375 9.115 9.339 945,871 +0.19(+2.06%)
Jan 31, 2019 9.227 9.345 9.068 9.150 1,228,083 -0.02(-0.26%)
Jan 30, 2019 9.074 9.215 9.009 9.174 1,360,932 +0.18(+2.04%)
Jan 29, 2019 8.944 9.074 8.944 8.991 2,619,633 +0.08(+0.86%)
Jan 28, 2019 8.944 8.997 8.867 8.914 1,358,679 -0.12(-1.31%)
Jan 25, 2019 9.062 9.145 9.021 9.032 1,625,801 +0.00(+0.00%)
Jan 24, 2019 9.145 9.145 8.985 9.032 995,521 -0.07(-0.78%)
Jan 23, 2019 9.351 9.393 9.062 9.103 1,329,720 -0.20(-2.16%)
Jan 22, 2019 9.528 9.540 9.274 9.304 993,246 -0.30(-3.08%)
Jan 18, 2019 9.446 9.629 9.410 9.599 1,001,770 +0.20(+2.14%)
Jan 17, 2019 9.410 9.459 9.339 9.398 718,894 -0.05(-0.50%)
Jan 16, 2019 9.398 9.463 9.345 9.446 556,629 +0.11(+1.20%)
Jan 15, 2019 9.140 9.369 9.140 9.334 1,439,523 +0.26(+2.91%)
Jan 14, 2019 9.052 9.187 9.011 9.070 657,936 -0.05(-0.58%)
Jan 11, 2019 9.263 9.269 9.070 9.123 986,332 -0.16(-1.77%)
Jan 10, 2019 9.380 9.430 9.210 9.287 1,231,751 -0.14(-1.49%)
Jan 09, 2019 9.416 9.474 9.334 9.427 1,072,552 +0.12(+1.26%)
Jan 08, 2019 9.304 9.339 9.169 9.310 1,291,865 +0.18(+1.99%)
Jan 07, 2019 8.988 9.210 8.935 9.128 2,611,209 +0.32(+3.66%)
Jan 04, 2019 8.419 8.806 8.419 8.806 2,319,477 +0.42(+4.96%)
Jan 03, 2019 8.332 8.437 8.143 8.390 1,927,788 +0.12(+1.49%)
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.