Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 7.885 7.885 7.831 7.848 125,448 -0.04(-0.46%)
Jul 28, 2005 7.786 7.885 7.786 7.885 221,673 +0.12(+1.52%)
Jul 27, 2005 7.744 7.789 7.730 7.767 239,136 -0.01(-0.07%)
Jul 26, 2005 7.730 7.775 7.719 7.772 277,982 +0.02(+0.29%)
Jul 25, 2005 7.792 7.837 7.716 7.750 283,685 -0.04(-0.47%)
Jul 22, 2005 7.792 7.792 7.711 7.786 217,040 +0.01(+0.11%)
Jul 21, 2005 7.823 7.829 7.775 7.778 211,338 -0.03(-0.32%)
Jul 20, 2005 7.781 7.820 7.725 7.803 316,472 +0.02(+0.29%)
Jul 19, 2005 7.756 7.843 7.742 7.781 259,094 +0.03(+0.33%)
Jul 18, 2005 7.781 7.837 7.742 7.756 270,142 -0.03(-0.32%)
Jul 15, 2005 7.660 7.781 7.655 7.781 172,135 +0.13(+1.69%)
Jul 14, 2005 7.688 7.747 7.627 7.652 244,125 -0.06(-0.84%)
Jul 13, 2005 7.823 7.857 7.713 7.716 359,595 -0.11(-1.36%)
Jul 12, 2005 7.730 7.848 7.730 7.823 244,125 +0.11(+1.38%)
Jul 11, 2005 7.761 7.812 7.688 7.716 447,623 -0.05(-0.65%)
Jul 08, 2005 7.663 7.772 7.627 7.767 319,680 +0.11(+1.39%)
Jul 07, 2005 7.660 7.688 7.576 7.660 344,271 +0.00(+0.04%)
Jul 06, 2005 7.537 7.680 7.537 7.657 337,143 +0.13(+1.68%)
Jul 05, 2005 7.478 7.542 7.467 7.531 293,663 +0.10(+1.28%)
Jul 01, 2005 7.366 7.436 7.338 7.436 303,999 -0.07(-0.93%)
Jun 30, 2005 7.458 7.506 7.455 7.506 186,747 +0.06(+0.79%)
Jun 29, 2005 7.377 7.447 7.377 7.447 272,993 +0.06(+0.76%)
Jun 28, 2005 7.318 7.391 7.318 7.391 285,110 +0.08(+1.04%)
Jun 27, 2005 7.346 7.357 7.301 7.315 494,666 -0.04(-0.61%)
Jun 24, 2005 7.396 7.396 7.338 7.360 315,403 -0.02(-0.23%)
Jun 23, 2005 7.380 7.385 7.346 7.377 439,783 +0.01(+0.11%)
Jun 22, 2005 7.352 7.416 7.323 7.368 534,938 +0.00(+0.04%)
Jun 21, 2005 7.408 7.422 7.338 7.366 516,050 -0.01(-0.17%)
Jun 20, 2005 7.338 7.394 7.304 7.378 455,820 +0.06(+0.77%)
Jun 17, 2005 7.295 7.338 7.295 7.322 367,436 +0.03(+0.40%)
Jun 16, 2005 7.295 7.295 7.273 7.293 301,504 -0.02(-0.31%)
Jun 15, 2005 7.293 7.323 7.259 7.315 411,272 +0.04(+0.54%)
Jun 14, 2005 7.253 7.281 7.225 7.276 428,735 -0.02(-0.27%)
Jun 13, 2005 7.304 7.346 7.276 7.295 327,164 -0.02(-0.23%)
Jun 10, 2005 7.270 7.318 7.259 7.312 291,169 +0.04(+0.62%)
Jun 09, 2005 7.298 7.323 7.256 7.267 587,327 -0.03(-0.38%)
Jun 08, 2005 7.338 7.338 7.286 7.295 809,714 -0.04(-0.57%)
Jun 07, 2005 7.338 7.380 7.323 7.338 575,923 -0.04(-0.57%)
Jun 06, 2005 7.366 7.394 7.338 7.380 325,026 +0.00(+0.00%)
Jun 03, 2005 7.419 7.419 7.352 7.380 296,158 -0.02(-0.23%)
Jun 02, 2005 7.402 7.408 7.335 7.396 506,071 +0.04(+0.61%)
Jun 01, 2005 7.281 7.352 7.281 7.352 223,099 +0.06(+0.77%)
May 31, 2005 7.281 7.321 7.256 7.295 228,088 +0.01(+0.15%)
May 27, 2005 7.290 7.309 7.262 7.284 144,693 -0.00(-0.04%)
May 26, 2005 7.253 7.287 7.211 7.287 336,786 +0.06(+0.89%)
May 25, 2005 7.259 7.262 7.203 7.223 346,052 -0.04(-0.50%)
May 24, 2005 7.234 7.259 7.206 7.259 317,185 +0.03(+0.47%)
May 23, 2005 7.270 7.287 7.206 7.225 469,006 -0.04(-0.62%)
May 20, 2005 7.253 7.290 7.239 7.270 244,838 +0.03(+0.47%)
May 19, 2005 7.239 7.267 7.222 7.236 271,567 +0.01(+0.08%)
May 18, 2005 7.267 7.276 7.225 7.231 382,404 -0.04(-0.54%)
May 17, 2005 7.267 7.273 7.228 7.270 220,604 +0.04(+0.58%)
May 16, 2005 7.270 7.276 7.228 7.228 169,284 -0.05(-0.73%)
May 13, 2005 7.281 7.295 7.267 7.281 127,943 +0.01(+0.19%)
May 12, 2005 7.338 7.352 7.256 7.267 230,583 -0.06(-0.84%)
May 11, 2005 7.270 7.335 7.267 7.329 398,085 +0.03(+0.46%)
May 10, 2005 7.323 7.338 7.270 7.295 291,169 -0.03(-0.38%)
May 09, 2005 7.304 7.338 7.279 7.323 281,546 +0.04(+0.58%)
May 06, 2005 7.295 7.309 7.265 7.281 293,307 -0.01(-0.15%)
May 05, 2005 7.290 7.301 7.253 7.293 307,919 +0.02(+0.31%)
May 04, 2005 7.239 7.293 7.203 7.270 237,710 +0.01(+0.19%)
May 03, 2005 7.321 7.338 7.256 7.256 433,368 -0.07(-0.92%)
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.