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: 4:10 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 (%)
Jan 31, 2012 10.01 10.11 9.988 10.09 496,335 +0.09(+0.87%)
Jan 30, 2012 9.943 10.02 9.907 10.00 445,350 +0.06(+0.62%)
Jan 27, 2012 9.946 10.01 9.901 9.943 755,936 -0.11(-1.12%)
Jan 26, 2012 10.17 10.17 10.04 10.06 640,432 -0.07(-0.67%)
Jan 25, 2012 10.06 10.15 10.00 10.12 639,857 +0.07(+0.74%)
Jan 24, 2012 10.02 10.07 9.904 10.05 779,411 +0.03(+0.32%)
Jan 23, 2012 9.978 10.07 9.959 10.02 629,480 +0.05(+0.52%)
Jan 20, 2012 9.898 9.972 9.872 9.965 602,529 +0.03(+0.26%)
Jan 19, 2012 9.940 9.962 9.898 9.940 507,660 +0.06(+0.59%)
Jan 18, 2012 9.882 9.930 9.856 9.882 499,265 -0.01(-0.07%)
Jan 17, 2012 9.865 9.972 9.862 9.888 439,658 +0.04(+0.39%)
Jan 13, 2012 9.814 9.859 9.769 9.849 472,208 +0.05(+0.49%)
Jan 12, 2012 9.843 9.869 9.761 9.801 687,006 -0.01(-0.13%)
Jan 11, 2012 9.808 9.843 9.804 9.814 475,430 +0.00(+0.00%)
Jan 10, 2012 9.849 9.849 9.798 9.814 915,753 +0.00(+0.03%)
Jan 09, 2012 9.833 9.849 9.791 9.811 966,900 -0.03(-0.29%)
Jan 06, 2012 9.840 9.898 9.717 9.840 1,198,263 -0.04(-0.36%)
Jan 05, 2012 9.795 9.933 9.779 9.875 1,159,891 +0.06(+0.66%)
Jan 04, 2012 9.659 9.817 9.659 9.811 717,201 +0.20(+2.08%)
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%)
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.