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 (%)
Dec 30, 2011 9.583 9.684 9.583 9.611 639,419 -0.02(-0.23%)
Dec 29, 2011 9.557 9.640 9.472 9.633 706,648 +0.06(+0.63%)
Dec 28, 2011 9.513 9.618 9.415 9.573 807,359 +0.09(+1.00%)
Dec 27, 2011 9.431 9.548 9.345 9.478 632,129 +0.09(+1.01%)
Dec 23, 2011 9.583 9.583 9.371 9.383 860,179 -0.10(-1.10%)
Dec 21, 2011 9.326 9.488 9.288 9.488 687,111 +0.13(+1.39%)
Dec 20, 2011 9.314 9.361 9.238 9.358 508,661 +0.16(+1.75%)
Dec 19, 2011 9.279 9.285 9.168 9.197 536,177 -0.10(-1.12%)
Dec 16, 2011 9.162 9.307 9.114 9.301 565,851 +0.18(+1.98%)
Dec 15, 2011 9.121 9.162 8.950 9.121 535,327 +0.03(+0.38%)
Dec 14, 2011 8.985 9.102 8.972 9.086 557,942 +0.12(+1.31%)
Dec 13, 2011 9.200 9.222 8.950 8.969 765,741 -0.18(-1.94%)
Dec 12, 2011 9.061 9.225 9.061 9.146 557,092 +0.00(+0.03%)
Dec 09, 2011 9.016 9.190 8.943 9.143 575,053 +0.13(+1.40%)
Dec 08, 2011 9.159 9.159 8.981 9.016 648,058 -0.18(-1.96%)
Dec 07, 2011 9.121 9.225 9.099 9.197 538,869 +0.04(+0.45%)
Dec 06, 2011 9.076 9.209 9.076 9.155 565,741 +0.05(+0.56%)
Dec 05, 2011 9.095 9.143 8.991 9.105 523,765 +0.06(+0.70%)
Dec 02, 2011 9.051 9.136 8.924 9.042 632,284 +0.04(+0.46%)
Dec 01, 2011 8.817 9.000 8.814 9.000 486,453 +0.13(+1.46%)
Nov 30, 2011 8.880 8.940 8.782 8.871 639,084 +0.14(+1.56%)
Nov 29, 2011 8.678 8.760 8.633 8.735 623,380 +0.10(+1.17%)
Nov 28, 2011 8.709 8.788 8.548 8.633 819,357 +0.08(+0.95%)
Nov 25, 2011 8.621 8.779 8.545 8.552 293,702 -0.10(-1.20%)
Nov 23, 2011 8.750 8.782 8.627 8.655 715,448 -0.17(-1.97%)
Nov 22, 2011 8.950 9.054 8.798 8.830 783,613 -0.16(-1.76%)
Nov 21, 2011 8.883 9.032 8.747 8.988 864,720 +0.00(+0.00%)
Nov 18, 2011 8.959 9.136 8.894 8.988 821,932 +0.07(+0.74%)
Nov 17, 2011 8.788 8.921 8.719 8.921 632,843 +0.13(+1.44%)
Nov 16, 2011 8.867 8.997 8.766 8.795 685,389 -0.14(-1.52%)
Nov 15, 2011 8.978 9.035 8.867 8.931 615,531 -0.06(-0.63%)
Nov 14, 2011 8.864 9.010 8.836 8.988 672,294 +0.14(+1.54%)
Nov 11, 2011 9.048 9.048 8.836 8.852 604,496 -0.10(-1.13%)
Nov 10, 2011 9.076 9.108 8.928 8.953 697,011 -0.05(-0.56%)
Nov 09, 2011 9.076 9.159 8.940 9.004 630,037 -0.18(-1.96%)
Nov 08, 2011 9.095 9.209 9.023 9.184 836,863 +0.06(+0.66%)
Nov 07, 2011 9.149 9.212 9.067 9.124 498,088 -0.08(-0.86%)
Nov 04, 2011 9.165 9.209 9.067 9.203 561,857 -0.03(-0.34%)
Nov 03, 2011 9.184 9.238 9.086 9.235 734,035 +0.09(+0.97%)
Nov 02, 2011 9.070 9.178 9.026 9.146 581,919 +0.11(+1.19%)
Nov 01, 2011 8.864 9.097 8.823 9.038 731,327 +0.03(+0.28%)
Oct 31, 2011 8.959 9.136 8.940 9.013 442,070 -0.07(-0.73%)
Oct 28, 2011 9.080 9.159 8.988 9.080 522,154 -0.05(-0.52%)
Oct 27, 2011 9.244 9.260 9.124 9.127 720,488 -0.05(-0.55%)
Oct 26, 2011 9.149 9.178 9.089 9.178 692,148 +0.05(+0.59%)
Oct 25, 2011 9.102 9.178 8.988 9.124 516,700 -0.02(-0.24%)
Oct 24, 2011 9.051 9.146 9.038 9.146 458,043 +0.09(+1.05%)
Oct 21, 2011 8.912 9.067 8.852 9.051 542,092 +0.21(+2.36%)
Oct 20, 2011 8.712 8.845 8.623 8.842 513,846 +0.09(+1.05%)
Oct 19, 2011 8.728 8.807 8.706 8.750 521,667 +0.05(+0.58%)
Oct 18, 2011 8.836 8.861 8.655 8.700 1,319,045 -0.15(-1.65%)
Oct 17, 2011 8.665 8.861 8.598 8.845 506,146 +0.16(+1.90%)
Oct 14, 2011 8.668 8.766 8.561 8.681 486,141 +0.15(+1.74%)
Oct 13, 2011 8.418 8.655 8.314 8.532 815,240 +0.07(+0.79%)
Oct 12, 2011 8.475 8.545 8.415 8.466 472,910 +0.00(+0.00%)
Oct 11, 2011 8.402 8.513 8.386 8.466 562,148 +0.02(+0.19%)
Oct 10, 2011 8.510 8.545 8.412 8.450 388,217 +0.06(+0.68%)
Oct 07, 2011 8.456 8.466 8.295 8.393 449,954 -0.07(-0.86%)
Oct 06, 2011 8.358 8.586 8.317 8.466 659,361 +0.09(+1.06%)
Oct 05, 2011 8.076 8.377 8.051 8.377 574,465 +0.30(+3.68%)
Oct 04, 2011 8.092 8.130 7.827 8.079 1,150,605 -0.16(-1.92%)
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.