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 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2008 6.173 6.173 5.814 6.117 754,762 +0.08(+1.35%)
Oct 30, 2008 6.033 6.100 5.783 6.036 480,967 +0.28(+4.93%)
Oct 29, 2008 5.429 6.212 5.394 5.752 758,240 +0.32(+5.89%)
Oct 28, 2008 5.401 5.878 5.056 5.432 534,949 +0.20(+3.75%)
Oct 27, 2008 5.340 5.500 5.211 5.236 684,411 -0.24(-4.31%)
Oct 24, 2008 5.163 5.657 4.947 5.472 962,911 -0.23(-3.96%)
Oct 23, 2008 5.679 6.226 5.523 5.697 320,720 -0.03(-0.47%)
Oct 22, 2008 6.036 6.036 5.564 5.724 535,565 -0.33(-5.42%)
Oct 21, 2008 5.769 6.179 5.769 6.052 417,237 +0.05(+0.79%)
Oct 20, 2008 6.513 6.566 5.870 6.005 956,414 -0.51(-7.80%)
Oct 17, 2008 6.145 6.566 5.511 6.513 627,464 +0.48(+7.90%)
Oct 16, 2008 5.486 6.221 5.303 6.036 726,486 +0.47(+8.36%)
Oct 15, 2008 5.601 5.707 5.281 5.570 1,181,751 -0.83(-12.94%)
Oct 14, 2008 6.451 6.543 6.033 6.398 1,279,312 +0.55(+9.35%)
Oct 13, 2008 5.160 6.170 5.082 5.850 1,669,792 +1.14(+24.33%)
Oct 10, 2008 5.048 5.048 3.791 4.706 2,579,605 -0.63(-11.74%)
Oct 09, 2008 5.191 5.638 5.051 5.331 1,554,087 -0.04(-0.78%)
Oct 08, 2008 5.059 5.696 4.383 5.373 1,608,875 +0.24(+4.64%)
Oct 07, 2008 5.738 6.125 5.059 5.135 884,626 -0.47(-8.45%)
Oct 06, 2008 5.758 5.766 4.927 5.609 1,245,067 -0.62(-9.96%)
Oct 03, 2008 6.510 6.622 6.218 6.229 360,012 -0.11(-1.77%)
Oct 02, 2008 6.313 6.594 6.291 6.341 416,036 -0.00(-0.04%)
Oct 01, 2008 6.316 6.586 6.299 6.344 458,001 -0.14(-2.12%)
Sep 30, 2008 6.106 6.591 6.103 6.482 483,989 +0.32(+5.24%)
Sep 29, 2008 6.383 6.398 6.050 6.159 1,088,652 -0.27(-4.15%)
Sep 26, 2008 6.327 6.762 6.232 6.426 0 -0.18(-2.68%)
Sep 25, 2008 6.729 6.849 6.243 6.602 1,936,214 -0.23(-3.37%)
Sep 24, 2008 6.804 6.911 6.734 6.832 338,586 -0.01(-0.16%)
Sep 23, 2008 7.015 7.046 6.597 6.844 524,806 -0.24(-3.41%)
Sep 22, 2008 7.183 7.399 7.035 7.085 448,257 -0.35(-4.68%)
Sep 19, 2008 7.708 7.758 6.734 7.433 0 +1.09(+17.21%)
Sep 18, 2008 6.257 7.127 6.173 6.341 593,144 +0.02(+0.31%)
Sep 17, 2008 6.400 6.426 6.173 6.322 796,588 -0.13(-2.04%)
Sep 16, 2008 6.229 6.608 6.066 6.454 930,750 -0.15(-2.21%)
Sep 15, 2008 7.158 7.255 6.468 6.600 596,169 -0.69(-9.50%)
Sep 12, 2008 7.155 7.408 7.150 7.293 188,650 +0.05(+0.70%)
Sep 11, 2008 7.267 7.295 7.127 7.242 438,991 -0.04(-0.54%)
Sep 10, 2008 7.256 7.368 7.169 7.281 226,791 +0.15(+2.17%)
Sep 09, 2008 7.124 7.175 7.029 7.127 333,597 -0.07(-0.94%)
Sep 08, 2008 7.573 7.573 7.158 7.194 370,251 -0.24(-3.25%)
Sep 05, 2008 7.537 7.537 7.242 7.436 0 -0.12(-1.56%)
Sep 04, 2008 7.618 7.635 7.478 7.554 231,695 -0.13(-1.72%)
Sep 03, 2008 7.559 7.713 7.464 7.685 250,769 +0.15(+2.01%)
Sep 02, 2008 7.615 7.667 7.514 7.534 320,895 -0.08(-1.03%)
Aug 29, 2008 7.949 7.949 7.576 7.612 262,522 -0.36(-4.51%)
Aug 28, 2008 7.688 7.972 7.618 7.972 493,038 +0.26(+3.31%)
Aug 27, 2008 7.410 7.716 7.410 7.716 375,629 +0.28(+3.77%)
Aug 26, 2008 7.366 7.478 7.366 7.436 239,998 +0.00(+0.00%)
Aug 25, 2008 7.441 7.447 7.366 7.436 317,431 +0.03(+0.38%)
Aug 22, 2008 7.309 7.453 7.309 7.408 396,724 +0.04(+0.57%)
Aug 21, 2008 7.357 7.441 7.242 7.366 305,688 +0.08(+1.12%)
Aug 20, 2008 7.155 7.284 7.124 7.284 298,842 +0.02(+0.23%)
Aug 19, 2008 7.023 7.293 7.020 7.267 195,617 +0.16(+2.21%)
Aug 18, 2008 7.169 7.211 7.032 7.110 518,619 -0.04(-0.63%)
Aug 15, 2008 7.346 7.441 7.001 7.155 0 -0.18(-2.49%)
Aug 14, 2008 7.520 7.647 7.304 7.338 328,033 -0.22(-2.90%)
Aug 13, 2008 7.343 7.598 7.307 7.556 344,445 +0.15(+2.08%)
Aug 12, 2008 7.638 7.716 7.304 7.402 996,304 -0.49(-6.19%)
Aug 11, 2008 7.980 8.095 7.882 7.890 436,828 -0.06(-0.81%)
Aug 08, 2008 7.896 8.036 7.887 7.955 196,273 +0.05(+0.67%)
Aug 07, 2008 7.991 8.053 7.885 7.902 240,269 -0.09(-1.12%)
Aug 06, 2008 7.916 8.053 7.868 7.991 230,155 +0.02(+0.25%)
Aug 05, 2008 7.879 8.073 7.879 7.972 457,217 +0.08(+1.00%)
Aug 04, 2008 7.873 7.916 7.859 7.893 173,076 -0.05(-0.64%)
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.