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 )

9.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2006 7.166 7.197 7.096 7.135 254,461 -0.03(-0.43%)
Feb 27, 2006 7.239 7.239 7.161 7.166 184,609 -0.03(-0.47%)
Feb 24, 2006 7.138 7.239 7.121 7.200 244,838 +0.10(+1.42%)
Feb 23, 2006 7.155 7.189 7.088 7.099 192,449 -0.05(-0.71%)
Feb 22, 2006 7.155 7.178 7.110 7.150 215,258 -0.01(-0.12%)
Feb 21, 2006 7.091 7.158 7.063 7.158 232,365 +0.07(+0.95%)
Feb 17, 2006 7.152 7.211 7.088 7.091 268,003 -0.06(-0.86%)
Feb 16, 2006 7.158 7.158 7.113 7.152 167,502 -0.01(-0.20%)
Feb 15, 2006 6.995 7.166 6.990 7.166 232,365 +0.17(+2.45%)
Feb 14, 2006 7.043 7.085 6.992 6.995 246,977 -0.05(-0.68%)
Feb 13, 2006 7.015 7.060 6.964 7.043 279,764 +0.03(+0.40%)
Feb 10, 2006 7.110 7.110 7.015 7.015 301,860 -0.09(-1.26%)
Feb 09, 2006 7.088 7.180 7.071 7.105 242,343 -0.05(-0.71%)
Feb 08, 2006 7.231 7.231 7.121 7.155 260,163 -0.08(-1.09%)
Feb 07, 2006 7.239 7.270 7.194 7.234 271,924 -0.02(-0.23%)
Feb 06, 2006 7.211 7.281 7.183 7.251 236,998 +0.04(+0.54%)
Feb 03, 2006 7.267 7.273 7.164 7.211 263,727 -0.03(-0.39%)
Feb 02, 2006 7.225 7.242 7.172 7.239 309,344 +0.05(+0.74%)
Feb 01, 2006 7.152 7.222 7.130 7.186 322,174 +0.06(+0.83%)
Jan 31, 2006 7.057 7.155 7.018 7.127 349,260 +0.06(+0.79%)
Jan 30, 2006 6.992 7.079 6.970 7.071 381,691 +0.12(+1.78%)
Jan 27, 2006 7.015 7.034 6.947 6.947 261,588 -0.04(-0.56%)
Jan 26, 2006 7.088 7.138 6.987 6.987 255,530 -0.13(-1.81%)
Jan 25, 2006 7.211 7.239 7.063 7.116 309,344 -0.12(-1.59%)
Jan 24, 2006 7.099 7.231 7.088 7.231 147,544 +0.10(+1.34%)
Jan 23, 2006 7.200 7.211 7.127 7.135 224,524 -0.05(-0.66%)
Jan 20, 2006 7.085 7.197 7.015 7.183 281,903 +0.14(+1.99%)
Jan 19, 2006 7.099 7.121 6.995 7.043 252,322 -0.01(-0.20%)
Jan 18, 2006 7.071 7.099 6.945 7.057 277,270 +0.03(+0.40%)
Jan 17, 2006 7.029 7.071 6.992 7.029 246,620 +0.04(+0.60%)
Jan 13, 2006 6.959 7.082 6.917 6.987 327,520 +0.03(+0.44%)
Jan 12, 2006 7.169 7.211 6.956 6.956 279,764 -0.22(-3.01%)
Jan 11, 2006 7.183 7.211 7.113 7.172 209,912 +0.04(+0.63%)
Jan 10, 2006 7.110 7.166 7.032 7.127 274,418 +0.02(+0.24%)
Jan 09, 2006 7.150 7.152 7.093 7.110 230,226 -0.02(-0.24%)
Jan 06, 2006 7.043 7.133 7.034 7.127 248,402 +0.08(+1.11%)
Jan 05, 2006 7.032 7.065 6.987 7.048 186,034 -0.01(-0.08%)
Jan 04, 2006 6.931 7.054 6.900 7.054 311,839 +0.08(+1.13%)
Jan 03, 2006 6.706 6.976 6.692 6.976 328,589 +0.15(+2.14%)
Dec 30, 2005 6.872 6.872 6.754 6.830 466,512 -0.03(-0.45%)
Dec 29, 2005 6.917 6.953 6.861 6.861 427,309 -0.04(-0.61%)
Dec 28, 2005 6.981 6.981 6.846 6.903 309,701 -0.04(-0.61%)
Dec 27, 2005 6.973 7.012 6.945 6.945 341,776 -0.07(-1.00%)
Dec 23, 2005 6.959 7.046 6.928 7.015 349,260 +0.03(+0.44%)
Dec 22, 2005 6.889 7.012 6.799 6.984 441,565 +0.07(+0.97%)
Dec 21, 2005 6.846 6.987 6.796 6.917 464,373 +0.10(+1.44%)
Dec 20, 2005 6.846 6.900 6.712 6.818 455,107 -0.01(-0.08%)
Dec 19, 2005 6.931 6.987 6.804 6.824 571,646 -0.08(-1.14%)
Dec 16, 2005 6.734 6.911 6.675 6.903 603,365 +0.20(+2.97%)
Dec 15, 2005 6.650 6.748 6.636 6.703 557,034 +0.07(+1.01%)
Dec 14, 2005 6.546 6.774 6.538 6.636 876,358 +0.10(+1.50%)
Dec 13, 2005 6.664 6.715 6.532 6.538 849,273 -0.13(-2.02%)
Dec 12, 2005 6.706 6.762 6.650 6.673 576,636 -0.03(-0.42%)
Dec 09, 2005 6.734 6.776 6.678 6.701 470,432 -0.03(-0.50%)
Dec 08, 2005 6.785 6.824 6.734 6.734 425,171 -0.06(-0.91%)
Dec 07, 2005 6.796 6.872 6.737 6.796 581,981 -0.05(-0.78%)
Dec 06, 2005 6.914 6.917 6.779 6.849 478,985 -0.02(-0.33%)
Dec 05, 2005 6.846 6.886 6.790 6.872 489,321 -0.02(-0.28%)
Dec 02, 2005 6.903 7.004 6.861 6.891 503,576 -0.02(-0.32%)
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.