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 )

9.860 +0.030 (+0.31%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 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 (%)
Feb 28, 2005 7.352 7.408 7.259 7.309 422,320 -0.02(-0.31%)
Feb 25, 2005 7.338 7.380 7.295 7.332 365,297 +0.02(+0.27%)
Feb 24, 2005 7.239 7.332 7.239 7.312 323,244 +0.07(+1.01%)
Feb 23, 2005 7.253 7.262 7.225 7.239 491,459 +0.01(+0.19%)
Feb 22, 2005 7.214 7.281 7.197 7.225 687,472 -0.01(-0.19%)
Feb 18, 2005 7.222 7.259 7.197 7.239 502,151 -0.01(-0.12%)
Feb 17, 2005 7.245 7.293 7.225 7.248 612,631 +0.00(+0.04%)
Feb 16, 2005 7.239 7.284 7.203 7.245 588,753 +0.01(+0.08%)
Feb 15, 2005 7.259 7.262 7.192 7.239 646,844 +0.01(+0.16%)
Feb 14, 2005 7.208 7.253 7.155 7.228 389,175 +0.03(+0.35%)
Feb 11, 2005 7.155 7.211 7.116 7.203 365,654 +0.06(+0.86%)
Feb 10, 2005 7.088 7.152 7.088 7.141 634,371 +0.04(+0.55%)
Feb 09, 2005 7.057 7.119 7.057 7.102 464,730 +0.01(+0.08%)
Feb 08, 2005 7.091 7.113 7.032 7.096 400,580 -0.03(-0.47%)
Feb 07, 2005 7.124 7.155 7.046 7.130 451,900 +0.01(+0.08%)
Feb 04, 2005 7.124 7.169 7.091 7.124 388,463 +0.01(+0.16%)
Feb 03, 2005 7.071 7.141 7.057 7.113 387,750 +0.03(+0.36%)
Feb 02, 2005 7.082 7.138 7.048 7.088 598,375 +0.05(+0.72%)
Feb 01, 2005 7.015 7.048 7.015 7.037 342,132 +0.02(+0.32%)
Jan 31, 2005 7.029 7.040 7.001 7.015 335,717 +0.00(+0.00%)
Jan 28, 2005 6.981 7.023 6.931 7.015 438,357 +0.09(+1.26%)
Jan 27, 2005 6.903 7.009 6.903 6.928 573,428 +0.03(+0.37%)
Jan 26, 2005 6.945 7.009 6.900 6.903 248,758 -0.04(-0.57%)
Jan 25, 2005 6.987 7.009 6.917 6.942 266,934 -0.02(-0.24%)
Jan 24, 2005 7.032 7.054 6.931 6.959 453,682 -0.04(-0.52%)
Jan 21, 2005 6.987 7.032 6.978 6.995 415,192 +0.01(+0.12%)
Jan 20, 2005 6.987 7.023 6.950 6.987 263,370 +0.00(+0.00%)
Jan 19, 2005 7.037 7.043 6.947 6.987 392,739 -0.02(-0.32%)
Jan 18, 2005 6.945 7.051 6.931 7.009 495,736 +0.05(+0.73%)
Jan 14, 2005 6.925 7.015 6.917 6.959 382,760 +0.03(+0.49%)
Jan 13, 2005 6.987 6.995 6.917 6.925 377,058 +0.01(+0.08%)
Jan 12, 2005 6.931 6.962 6.919 6.919 226,662 -0.03(-0.36%)
Jan 11, 2005 6.894 6.970 6.894 6.945 352,824 +0.03(+0.41%)
Jan 10, 2005 6.964 6.987 6.903 6.917 512,129 -0.05(-0.69%)
Jan 07, 2005 6.973 7.001 6.962 6.964 109,054 -0.02(-0.32%)
Jan 06, 2005 6.903 7.015 6.894 6.987 231,295 +0.09(+1.34%)
Jan 05, 2005 6.942 6.945 6.869 6.894 250,540 -0.04(-0.53%)
Jan 04, 2005 6.933 6.970 6.846 6.931 479,342 +0.03(+0.37%)
Jan 03, 2005 6.917 6.973 6.875 6.905 243,413 -0.11(-1.56%)
Dec 31, 2004 6.976 7.015 6.959 7.015 232,365 +0.04(+0.60%)
Dec 30, 2004 6.959 7.012 6.942 6.973 148,257 +0.00(+0.00%)
Dec 29, 2004 6.914 6.984 6.877 6.973 286,536 +0.06(+0.81%)
Dec 28, 2004 6.903 6.939 6.846 6.917 319,323 +0.01(+0.20%)
Dec 27, 2004 6.846 6.903 6.821 6.903 260,876 +0.07(+1.03%)
Dec 23, 2004 6.846 6.903 6.776 6.832 507,496 -0.01(-0.12%)
Dec 22, 2004 6.911 6.928 6.838 6.841 773,362 -0.08(-1.10%)
Dec 21, 2004 6.931 6.959 6.908 6.917 377,415 -0.01(-0.20%)
Dec 20, 2004 6.931 6.956 6.883 6.931 276,557 -0.01(-0.12%)
Dec 17, 2004 6.987 7.001 6.889 6.939 224,168 -0.03(-0.48%)
Dec 16, 2004 6.959 7.009 6.914 6.973 325,382 +0.01(+0.20%)
Dec 15, 2004 6.959 7.015 6.945 6.959 231,295 -0.04(-0.64%)
Dec 14, 2004 6.981 7.026 6.959 7.004 233,077 -0.01(-0.16%)
Dec 13, 2004 7.009 7.057 6.981 7.015 521,395 +0.01(+0.08%)
Dec 10, 2004 6.973 7.009 6.959 7.009 218,465 +0.06(+0.93%)
Dec 09, 2004 6.889 7.001 6.880 6.945 208,843 +0.06(+0.90%)
Dec 08, 2004 6.880 6.945 6.875 6.883 209,199 -0.02(-0.28%)
Dec 07, 2004 6.861 6.970 6.832 6.903 351,398 +0.01(+0.20%)
Dec 06, 2004 6.846 6.928 6.838 6.889 414,479 +0.03(+0.45%)
Dec 03, 2004 6.861 6.875 6.802 6.858 623,679 -0.00(-0.04%)
Dec 02, 2004 7.004 7.004 6.846 6.861 484,331 -0.14(-2.00%)
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.