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: 7:00 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 (%)
Aug 31, 2023 8.411 8.411 8.287 8.306 224,613 -0.04(-0.46%)
Aug 30, 2023 8.382 8.382 8.326 8.344 204,053 +0.02(+0.23%)
Aug 29, 2023 8.278 8.354 8.254 8.325 270,111 +0.08(+0.92%)
Aug 28, 2023 8.278 8.344 8.211 8.249 340,964 -0.01(-0.12%)
Aug 25, 2023 8.202 8.297 8.202 8.259 274,367 +0.10(+1.28%)
Aug 24, 2023 8.211 8.278 8.145 8.154 240,234 -0.10(-1.15%)
Aug 23, 2023 8.249 8.259 8.192 8.249 244,312 -0.03(-0.34%)
Aug 22, 2023 8.325 8.349 8.260 8.278 246,439 +0.00(+0.00%)
Aug 21, 2023 8.297 8.321 8.192 8.278 255,424 +0.04(+0.46%)
Aug 18, 2023 8.192 8.282 8.192 8.240 536,582 +0.05(+0.58%)
Aug 17, 2023 8.183 8.287 8.183 8.192 226,293 +0.03(+0.35%)
Aug 16, 2023 8.268 8.312 8.135 8.164 285,576 -0.09(-1.04%)
Aug 15, 2023 8.344 8.344 8.211 8.249 330,574 -0.10(-1.14%)
Aug 14, 2023 8.344 8.382 8.329 8.344 202,544 +0.00(+0.00%)
Aug 11, 2023 8.316 8.368 8.282 8.344 248,799 +0.07(+0.80%)
Aug 10, 2023 8.268 8.311 8.221 8.278 365,037 +0.07(+0.81%)
Aug 09, 2023 8.202 8.268 8.164 8.211 335,343 +0.05(+0.58%)
Aug 08, 2023 8.087 8.178 8.045 8.164 280,899 +0.05(+0.59%)
Aug 07, 2023 8.059 8.183 8.059 8.116 370,695 +0.06(+0.71%)
Aug 04, 2023 8.135 8.192 8.049 8.059 401,274 -0.07(-0.82%)
Aug 03, 2023 8.049 8.168 8.040 8.126 424,897 +0.05(+0.59%)
Aug 02, 2023 8.164 8.235 8.068 8.078 484,477 -0.16(-1.96%)
Aug 01, 2023 8.316 8.316 8.206 8.240 337,729 -0.08(-0.92%)
Jul 31, 2023 8.211 8.325 8.154 8.316 316,905 +0.17(+2.10%)
Jul 28, 2023 8.145 8.173 8.102 8.145 403,901 +0.02(+0.23%)
Jul 27, 2023 8.287 8.297 8.116 8.126 430,100 -0.14(-1.73%)
Jul 26, 2023 8.316 8.373 8.268 8.268 314,428 -0.06(-0.69%)
Jul 25, 2023 8.325 8.382 8.306 8.325 380,971 -0.02(-0.23%)
Jul 24, 2023 8.230 8.363 8.221 8.344 397,265 +0.11(+1.39%)
Jul 21, 2023 8.249 8.249 8.183 8.230 622,400 +0.11(+1.41%)
Jul 20, 2023 8.087 8.164 8.087 8.116 407,821 +0.03(+0.35%)
Jul 19, 2023 8.097 8.154 8.073 8.087 252,115 +0.02(+0.24%)
Jul 18, 2023 8.021 8.121 7.992 8.068 378,543 +0.05(+0.59%)
Jul 17, 2023 8.011 8.106 8.011 8.021 387,689 -0.02(-0.24%)
Jul 14, 2023 8.164 8.164 8.021 8.040 438,326 -0.12(-1.52%)
Jul 13, 2023 8.154 8.211 8.135 8.164 450,650 +0.02(+0.23%)
Jul 12, 2023 8.087 8.192 8.087 8.145 504,373 +0.07(+0.82%)
Jul 11, 2023 7.945 8.087 7.945 8.078 552,100 +0.13(+1.68%)
Jul 10, 2023 7.878 7.973 7.878 7.945 456,168 +0.07(+0.85%)
Jul 07, 2023 7.802 7.916 7.792 7.878 373,398 +0.08(+0.98%)
Jul 06, 2023 7.783 7.850 7.754 7.802 624,834 +0.00(+0.00%)
Jul 05, 2023 7.945 7.945 7.802 7.802 777,378 -0.06(-0.73%)
Jul 03, 2023 7.745 7.868 7.745 7.859 204,533 +0.11(+1.47%)
Jun 30, 2023 7.802 7.840 7.726 7.745 416,510 +0.00(+0.00%)
Jun 29, 2023 7.745 7.773 7.707 7.745 214,082 +0.05(+0.62%)
Jun 28, 2023 7.612 7.707 7.583 7.697 438,263 +0.09(+1.12%)
Jun 27, 2023 7.612 7.631 7.578 7.612 639,867 +0.03(+0.38%)
Jun 26, 2023 7.517 7.619 7.479 7.583 818,589 +0.08(+1.01%)
Jun 23, 2023 7.488 7.526 7.469 7.507 442,726 +0.02(+0.25%)
Jun 22, 2023 7.534 7.562 7.488 7.488 597,215 -0.09(-1.22%)
Jun 21, 2023 7.581 7.673 7.562 7.581 566,416 -0.01(-0.12%)
Jun 20, 2023 7.673 7.701 7.576 7.590 348,644 -0.08(-1.09%)
Jun 16, 2023 7.655 7.701 7.618 7.673 622,459 +0.06(+0.73%)
Jun 15, 2023 7.571 7.650 7.562 7.618 498,461 +0.07(+0.98%)
Jun 14, 2023 7.646 7.646 7.516 7.544 626,339 +0.01(+0.12%)
Jun 13, 2023 7.571 7.618 7.525 7.534 440,490 +0.02(+0.25%)
Jun 12, 2023 7.479 7.562 7.479 7.516 376,011 -0.06(-0.73%)
Jun 09, 2023 7.729 7.729 7.562 7.571 230,066 -0.14(-1.80%)
Jun 08, 2023 7.673 7.710 7.585 7.710 603,707 +0.04(+0.48%)
Jun 07, 2023 7.553 7.710 7.553 7.673 667,070 +0.12(+1.60%)
Jun 06, 2023 7.479 7.604 7.479 7.553 296,842 +0.01(+0.12%)
Jun 05, 2023 7.618 7.655 7.520 7.544 408,162 -0.03(-0.37%)
Jun 02, 2023 7.534 7.599 7.502 7.571 517,884 +0.12(+1.62%)
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.