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 )

9.490 -0.080 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2008 8.213 8.322 8.173 8.258 238,028 +0.08(+1.00%)
Apr 29, 2008 8.306 8.364 8.112 8.176 657,058 -0.17(-2.08%)
Apr 28, 2008 8.541 8.712 8.336 8.350 449,430 -0.20(-2.39%)
Apr 25, 2008 8.390 8.740 8.300 8.555 833,075 +0.15(+1.84%)
Apr 24, 2008 8.435 8.437 8.339 8.401 478,469 +0.01(+0.13%)
Apr 23, 2008 8.370 8.510 8.289 8.390 771,430 -0.01(-0.13%)
Apr 22, 2008 8.345 8.415 8.202 8.401 338,094 +0.04(+0.47%)
Apr 21, 2008 8.219 8.373 8.162 8.362 300,014 +0.10(+1.19%)
Apr 18, 2008 7.997 8.289 7.997 8.263 308,293 +0.28(+3.48%)
Apr 17, 2008 7.871 7.988 7.725 7.986 530,020 +0.23(+3.00%)
Apr 16, 2008 7.882 7.899 7.671 7.753 557,640 +0.01(+0.11%)
Apr 15, 2008 8.014 8.014 7.704 7.744 396,139 -0.18(-2.29%)
Apr 14, 2008 8.095 8.233 7.926 7.926 390,063 -0.14(-1.75%)
Apr 11, 2008 8.087 8.096 7.963 8.067 240,918 -0.07(-0.83%)
Apr 10, 2008 8.179 8.179 8.028 8.134 218,943 -0.07(-0.89%)
Apr 09, 2008 8.193 8.235 8.078 8.207 293,460 +0.10(+1.18%)
Apr 08, 2008 8.070 8.224 8.028 8.112 250,540 +0.04(+0.45%)
Apr 07, 2008 8.008 8.126 8.000 8.075 718,835 +0.08(+0.96%)
Apr 04, 2008 7.916 8.059 7.896 7.999 662,882 -0.03(-0.33%)
Apr 03, 2008 8.174 8.182 7.960 8.025 374,207 -0.16(-1.95%)
Apr 02, 2008 8.348 8.362 7.960 8.185 1,117,633 -0.16(-1.95%)
Apr 01, 2008 8.137 8.348 7.997 8.348 715,627 +0.11(+1.36%)
Mar 31, 2008 8.179 8.263 8.078 8.235 513,199 +0.03(+0.38%)
Mar 28, 2008 7.977 8.205 7.972 8.205 464,548 +0.17(+2.10%)
Mar 27, 2008 8.207 8.331 7.983 8.036 517,604 -0.17(-2.12%)
Mar 26, 2008 8.017 8.210 7.882 8.210 494,043 +0.18(+2.24%)
Mar 25, 2008 7.997 8.101 7.829 8.031 923,758 +0.02(+0.25%)
Mar 24, 2008 7.767 8.112 7.702 8.011 1,210,572 +0.27(+3.44%)
Mar 21, 2008 7.267 7.764 7.211 7.744 472,143 +0.00(+0.00%)
Mar 20, 2008 7.267 7.764 7.211 7.744 472,143 +0.36(+4.94%)
Mar 19, 2008 7.520 7.646 7.321 7.380 263,727 -0.07(-0.98%)
Mar 18, 2008 7.427 7.503 7.318 7.453 555,965 +0.10(+1.34%)
Mar 17, 2008 7.576 7.772 7.326 7.354 422,423 -0.38(-4.86%)
Mar 14, 2008 7.753 7.859 7.680 7.730 426,953 -0.04(-0.54%)
Mar 13, 2008 7.674 7.772 7.666 7.772 342,852 -0.02(-0.25%)
Mar 12, 2008 7.848 7.879 7.756 7.792 290,456 -0.03(-0.32%)
Mar 11, 2008 8.064 8.075 7.744 7.817 486,469 -0.08(-0.99%)
Mar 10, 2008 8.109 8.120 7.859 7.896 185,489 -0.12(-1.44%)
Mar 07, 2008 7.873 8.011 7.840 8.011 495,276 +0.10(+1.28%)
Mar 06, 2008 7.986 8.025 7.904 7.910 283,685 -0.10(-1.19%)
Mar 05, 2008 8.137 8.221 7.916 8.005 258,737 -0.10(-1.21%)
Mar 04, 2008 8.067 8.207 7.941 8.104 309,701 -0.01(-0.17%)
Mar 03, 2008 8.292 8.292 8.014 8.118 250,184 -0.17(-2.10%)
Feb 29, 2008 8.485 8.662 7.949 8.292 1,197,239 -0.19(-2.28%)
Feb 28, 2008 8.193 8.522 8.165 8.485 553,827 +0.21(+2.51%)
Feb 27, 2008 8.095 8.362 7.997 8.277 816,136 +0.22(+2.79%)
Feb 26, 2008 7.829 8.109 7.822 8.053 436,219 +0.17(+2.14%)
Feb 25, 2008 7.612 7.885 7.612 7.885 540,776 +0.20(+2.59%)
Feb 22, 2008 7.646 7.691 7.559 7.685 649,207 +0.08(+1.07%)
Feb 21, 2008 7.713 7.840 7.394 7.604 920,999 -0.11(-1.42%)
Feb 20, 2008 7.719 7.756 7.612 7.713 1,037,335 -0.14(-1.82%)
Feb 19, 2008 8.137 8.137 7.655 7.857 1,236,310 -0.18(-2.27%)
Feb 18, 2008 8.193 8.261 7.994 8.039 0 +0.00(+0.00%)
Feb 15, 2008 8.193 8.261 7.994 8.039 763,383 -0.35(-4.15%)
Feb 14, 2008 8.600 8.600 8.379 8.387 630,147 -0.27(-3.17%)
Feb 13, 2008 8.642 8.684 8.555 8.662 348,904 +0.04(+0.52%)
Feb 12, 2008 8.698 8.830 8.617 8.617 292,238 -0.08(-0.94%)
Feb 11, 2008 8.530 8.747 8.454 8.698 310,770 +0.15(+1.71%)
Feb 08, 2008 8.522 8.581 8.373 8.552 361,734 +0.01(+0.07%)
Feb 07, 2008 8.418 8.589 8.345 8.547 291,290 +0.08(+0.89%)
Feb 06, 2008 8.446 8.645 8.286 8.471 524,068 +0.00(+0.03%)
Feb 05, 2008 8.390 8.519 8.362 8.468 740,086 +0.05(+0.63%)
Feb 04, 2008 8.342 8.477 8.314 8.415 300,424 +0.11(+1.32%)
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.