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 (%)
May 31, 2022 7.998 8.040 7.897 7.931 868,551 -0.02(-0.21%)
May 27, 2022 7.830 7.965 7.805 7.948 574,298 +0.11(+1.40%)
May 26, 2022 7.813 7.914 7.789 7.838 993,890 +0.08(+0.98%)
May 25, 2022 7.653 7.779 7.586 7.762 575,269 +0.17(+2.22%)
May 24, 2022 7.619 7.640 7.472 7.594 724,354 -0.03(-0.44%)
May 23, 2022 7.594 7.695 7.560 7.628 1,166,032 +0.04(+0.55%)
May 20, 2022 7.704 7.746 7.476 7.586 1,350,850 -0.08(-1.10%)
May 19, 2022 7.577 7.729 7.535 7.670 1,161,509 +0.03(+0.33%)
May 18, 2022 7.906 7.906 7.586 7.645 1,291,450 -0.24(-2.99%)
May 17, 2022 7.830 7.880 7.754 7.880 695,469 +0.16(+2.07%)
May 16, 2022 7.602 7.779 7.602 7.720 800,080 +0.16(+2.12%)
May 13, 2022 7.426 7.619 7.409 7.560 678,604 +0.27(+3.70%)
May 12, 2022 7.400 7.417 7.169 7.291 1,062,681 -0.11(-1.48%)
May 11, 2022 7.501 7.678 7.379 7.400 1,333,233 +0.03(+0.34%)
May 10, 2022 7.485 7.560 7.139 7.375 1,367,874 +0.03(+0.34%)
May 09, 2022 7.746 7.788 7.312 7.350 1,031,352 -0.44(-5.62%)
May 06, 2022 7.729 7.788 7.560 7.788 857,899 +0.12(+1.54%)
May 05, 2022 8.108 8.108 7.577 7.670 1,614,596 -0.33(-4.11%)
May 04, 2022 7.855 8.023 7.758 7.998 705,333 +0.25(+3.26%)
May 03, 2022 7.552 7.750 7.552 7.746 939,072 +0.22(+2.91%)
May 02, 2022 7.493 7.602 7.367 7.527 718,389 -0.05(-0.67%)
Apr 29, 2022 7.779 7.813 7.531 7.577 620,344 -0.15(-1.96%)
Apr 28, 2022 7.661 7.792 7.548 7.729 631,630 +0.12(+1.55%)
Apr 27, 2022 7.535 7.636 7.443 7.611 1,347,680 +0.12(+1.57%)
Apr 26, 2022 7.501 7.636 7.447 7.493 728,476 +0.01(+0.11%)
Apr 25, 2022 7.527 7.577 7.148 7.485 1,377,078 -0.24(-3.05%)
Apr 22, 2022 7.931 7.931 7.631 7.720 1,035,377 -0.20(-2.55%)
Apr 21, 2022 8.158 8.209 7.897 7.922 1,179,786 -0.16(-1.98%)
Apr 20, 2022 7.965 8.133 7.914 8.082 1,345,886 +0.19(+2.45%)
Apr 19, 2022 7.821 7.922 7.771 7.889 994,478 +0.08(+1.08%)
Apr 18, 2022 7.720 7.838 7.687 7.805 919,728 +0.10(+1.31%)
Apr 14, 2022 7.712 7.762 7.645 7.704 567,452 +0.02(+0.22%)
Apr 13, 2022 7.729 7.737 7.594 7.687 823,978 +0.03(+0.44%)
Apr 12, 2022 7.628 7.687 7.624 7.653 958,158 +0.10(+1.34%)
Apr 11, 2022 7.704 7.704 7.535 7.552 889,207 -0.17(-2.18%)
Apr 08, 2022 7.863 7.872 7.704 7.720 1,192,440 -0.08(-1.08%)
Apr 07, 2022 7.755 7.854 7.557 7.805 991,896 +0.12(+1.61%)
Apr 06, 2022 7.772 7.780 7.619 7.681 628,413 -0.07(-0.85%)
Apr 05, 2022 7.887 7.903 7.722 7.747 596,811 -0.11(-1.36%)
Apr 04, 2022 7.796 7.854 7.710 7.854 918,928 +0.12(+1.49%)
Apr 01, 2022 7.615 7.763 7.612 7.739 1,150,652 +0.14(+1.84%)
Mar 31, 2022 7.631 7.681 7.590 7.599 1,020,946 +0.02(+0.22%)
Mar 30, 2022 7.590 7.623 7.524 7.582 883,659 +0.07(+0.88%)
Mar 29, 2022 7.458 7.516 7.384 7.516 921,375 +0.03(+0.44%)
Mar 28, 2022 7.467 7.483 7.368 7.483 766,973 -0.05(-0.66%)
Mar 25, 2022 7.417 7.549 7.392 7.533 931,108 +0.12(+1.67%)
Mar 24, 2022 7.360 7.417 7.343 7.409 660,193 +0.09(+1.24%)
Mar 23, 2022 7.318 7.360 7.281 7.318 517,226 +0.05(+0.68%)
Mar 22, 2022 7.310 7.310 7.112 7.269 915,000 +0.02(+0.23%)
Mar 21, 2022 7.162 7.252 7.107 7.252 858,242 +0.20(+2.80%)
Mar 18, 2022 7.071 7.071 6.956 7.055 740,653 +0.02(+0.35%)
Mar 17, 2022 6.898 7.038 6.873 7.030 867,321 +0.21(+3.02%)
Mar 16, 2022 6.824 6.857 6.733 6.824 701,355 +0.07(+1.10%)
Mar 15, 2022 6.750 6.840 6.647 6.750 1,435,910 -0.07(-0.97%)
Mar 14, 2022 6.898 7.001 6.684 6.816 1,842,030 -0.21(-3.05%)
Mar 11, 2022 7.261 7.261 7.013 7.030 1,198,725 -0.19(-2.63%)
Mar 10, 2022 7.063 7.228 7.038 7.219 1,300,529 +0.16(+2.22%)
Mar 09, 2022 7.063 7.186 6.939 7.063 2,578,339 -0.10(-1.38%)
Mar 08, 2022 7.252 7.413 7.129 7.162 1,998,002 +0.00(+0.00%)
Mar 07, 2022 7.335 7.442 7.137 7.162 1,494,516 -0.12(-1.70%)
Mar 04, 2022 7.170 7.310 7.121 7.285 1,003,735 +0.02(+0.34%)
Mar 03, 2022 7.302 7.327 7.207 7.261 881,386 -0.04(-0.56%)
Mar 02, 2022 7.228 7.339 7.186 7.302 836,614 +0.15(+2.07%)
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.