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 (%)
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%)
Dec 01, 2004 6.973 7.029 6.959 7.001 625,461 +0.01(+0.20%)
Nov 30, 2004 6.964 7.009 6.962 6.987 263,727 +0.01(+0.12%)
Nov 29, 2004 7.001 7.012 6.959 6.978 415,548 -0.03(-0.40%)
Nov 26, 2004 7.034 7.034 6.992 7.006 121,171 -0.02(-0.28%)
Nov 24, 2004 7.026 7.034 7.006 7.026 360,308 -0.01(-0.08%)
Nov 23, 2004 7.023 7.032 7.004 7.032 406,638 +0.01(+0.16%)
Nov 22, 2004 7.001 7.029 6.992 7.020 246,264 +0.00(+0.04%)
Nov 19, 2004 7.015 7.029 7.001 7.018 351,042 -0.01(-0.16%)
Nov 18, 2004 7.034 7.043 7.006 7.029 266,578 -0.00(-0.04%)
Nov 17, 2004 7.015 7.043 6.998 7.032 405,213 +0.02(+0.24%)
Nov 16, 2004 7.015 7.043 6.959 7.015 482,193 +0.02(+0.32%)
Nov 15, 2004 6.973 6.992 6.947 6.992 488,608 +0.00(+0.00%)
Nov 12, 2004 7.023 7.029 6.959 6.992 559,173 -0.03(-0.40%)
Nov 11, 2004 7.018 7.029 7.015 7.020 362,090 +0.00(+0.00%)
Nov 10, 2004 7.015 7.029 7.015 7.020 372,069 -0.00(-0.04%)
Nov 09, 2004 7.015 7.029 7.015 7.023 430,160 +0.01(+0.12%)
Nov 08, 2004 7.015 7.026 7.015 7.015 305,781 -0.01(-0.08%)
Nov 05, 2004 7.037 7.043 7.015 7.020 307,563 -0.01(-0.20%)
Nov 04, 2004 7.029 7.043 7.015 7.034 233,434 +0.01(+0.20%)
Nov 03, 2004 7.032 7.032 7.015 7.020 360,664 +0.00(+0.04%)
Nov 02, 2004 7.029 7.032 7.015 7.018 685,334 -0.01(-0.12%)
Nov 01, 2004 7.020 7.034 7.015 7.026 421,250 -0.01(-0.16%)
Oct 29, 2004 7.037 7.040 7.015 7.037 212,407 +0.02(+0.32%)
Oct 28, 2004 7.040 7.043 7.015 7.015 282,259 -0.01(-0.16%)
Oct 27, 2004 7.043 7.068 7.023 7.026 342,489 -0.01(-0.08%)
Oct 26, 2004 7.023 7.043 7.020 7.032 342,132 +0.01(+0.08%)
Oct 25, 2004 7.054 7.054 7.023 7.026 227,019 -0.03(-0.36%)
Oct 22, 2004 7.071 7.082 7.020 7.051 163,938 +0.01(+0.12%)
Oct 21, 2004 7.029 7.071 7.015 7.043 182,114 +0.02(+0.32%)
Oct 20, 2004 7.043 7.057 7.015 7.020 321,462 -0.01(-0.20%)
Oct 19, 2004 7.048 7.057 7.018 7.034 517,119 -0.05(-0.71%)
Oct 18, 2004 7.091 7.099 7.046 7.085 242,700 -0.01(-0.08%)
Oct 15, 2004 7.071 7.096 7.057 7.091 163,582 +0.02(+0.32%)
Oct 14, 2004 7.068 7.091 7.043 7.068 193,875 -0.02(-0.24%)
Oct 13, 2004 7.141 7.141 7.074 7.085 306,850 -0.06(-0.86%)
Oct 12, 2004 7.169 7.178 7.116 7.147 336,786 -0.02(-0.31%)
Oct 11, 2004 7.194 7.194 7.099 7.169 292,594 -0.03(-0.35%)
Oct 08, 2004 7.208 7.208 7.175 7.194 190,311 -0.01(-0.19%)
Oct 07, 2004 7.203 7.208 7.158 7.208 463,661 +0.01(+0.08%)
Oct 06, 2004 7.169 7.220 7.155 7.203 534,225 +0.03(+0.47%)
Oct 05, 2004 7.110 7.169 7.085 7.169 404,500 +0.03(+0.43%)
Oct 04, 2004 7.152 7.152 7.065 7.138 681,057 +0.00(+0.00%)
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.