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

Kayne Anderson MLP Investment Company (NY: KYN )

10.16 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2009 5.533 5.696 5.533 5.682 6,459,037 -0.03(-0.59%)
Jul 30, 2009 5.892 5.988 5.682 5.716 1,181,530 -0.30(-5.03%)
Jul 29, 2009 6.123 6.274 6.013 6.019 497,956 -0.10(-1.56%)
Jul 28, 2009 6.187 6.187 5.963 6.114 322,199 -0.06(-0.95%)
Jul 27, 2009 6.013 6.173 5.909 6.173 340,119 +0.14(+2.37%)
Jul 24, 2009 6.086 6.177 5.892 6.030 5,990 -0.04(-0.65%)
Jul 23, 2009 6.125 6.311 5.996 6.069 566,357 -0.11(-1.73%)
Jul 22, 2009 6.395 6.395 6.055 6.176 520,472 -0.01(-0.09%)
Jul 21, 2009 6.170 6.332 6.078 6.181 335,118 +0.11(+1.89%)
Jul 20, 2009 6.078 6.173 6.030 6.067 367,742 +0.03(+0.42%)
Jul 17, 2009 6.148 6.148 6.033 6.041 327,317 +0.01(+0.14%)
Jul 16, 2009 6.075 6.131 6.033 6.033 421,382 +0.00(+0.00%)
Jul 15, 2009 5.901 6.145 5.892 6.033 259,104 +0.16(+2.77%)
Jul 14, 2009 5.777 5.870 5.598 5.870 344,723 +0.18(+3.14%)
Jul 13, 2009 5.653 5.749 5.653 5.692 387,707 +0.07(+1.17%)
Jul 10, 2009 5.505 5.696 5.505 5.626 330,728 +0.04(+0.75%)
Jul 09, 2009 5.399 5.589 5.399 5.584 276,988 +0.20(+3.75%)
Jul 08, 2009 5.351 5.399 5.082 5.382 643,608 +0.00(+0.05%)
Jul 07, 2009 5.530 5.530 5.368 5.379 324,234 -0.01(-0.22%)
Jul 06, 2009 5.486 5.589 5.357 5.391 506,866 -0.11(-2.08%)
Jul 02, 2009 5.803 5.836 5.472 5.505 1,054,809 -0.39(-6.62%)
Jul 01, 2009 6.061 6.089 5.892 5.895 351,470 -0.26(-4.28%)
Jun 30, 2009 5.957 6.159 5.957 6.159 422,216 +0.16(+2.62%)
Jun 29, 2009 5.977 6.257 5.970 6.002 512,076 +0.12(+2.10%)
Jun 26, 2009 6.016 6.044 5.780 5.878 495,996 -0.01(-0.24%)
Jun 25, 2009 5.775 5.904 5.763 5.892 355,939 +0.11(+1.89%)
Jun 24, 2009 5.963 5.977 5.775 5.783 262,184 -0.11(-1.90%)
Jun 23, 2009 5.971 5.996 5.836 5.895 373,020 +0.11(+1.89%)
Jun 22, 2009 5.808 5.957 5.761 5.786 292,712 -0.12(-2.00%)
Jun 19, 2009 5.951 6.106 5.819 5.904 315,022 -0.05(-0.80%)
Jun 18, 2009 5.794 5.977 5.786 5.951 421,079 +0.16(+2.71%)
Jun 17, 2009 6.069 6.069 5.766 5.794 540,206 -0.19(-3.23%)
Jun 16, 2009 6.041 6.092 5.881 5.988 327,884 +0.06(+0.99%)
Jun 15, 2009 6.229 6.246 5.867 5.929 396,243 -0.31(-5.03%)
Jun 12, 2009 6.591 6.591 6.165 6.243 494,673 +0.04(+0.67%)
Jun 11, 2009 5.954 6.243 5.848 6.201 299,608 +0.29(+4.99%)
Jun 10, 2009 6.153 6.153 5.783 5.906 296,457 -0.01(-0.24%)
Jun 09, 2009 6.072 6.072 5.758 5.921 384,133 +0.08(+1.44%)
Jun 08, 2009 5.741 5.836 5.710 5.836 474,117 +0.05(+0.87%)
Jun 05, 2009 5.780 5.819 5.682 5.786 366,833 +0.01(+0.10%)
Jun 04, 2009 5.935 5.985 5.758 5.780 695,947 -0.14(-2.37%)
Jun 03, 2009 5.890 5.932 5.738 5.921 374,182 +0.00(+0.00%)
Jun 02, 2009 6.022 6.075 5.822 5.921 367,343 -0.08(-1.36%)
Jun 01, 2009 6.013 6.061 5.828 6.002 639,506 +0.11(+1.86%)
May 29, 2009 5.668 5.892 5.646 5.892 238,847 +0.32(+5.79%)
May 28, 2009 5.775 5.845 5.567 5.570 405,505 -0.12(-2.17%)
May 27, 2009 5.951 5.951 5.693 5.693 352,500 -0.19(-3.29%)
May 26, 2009 5.716 5.949 5.660 5.887 362,977 +0.15(+2.66%)
May 22, 2009 5.707 5.819 5.679 5.734 410,694 -0.02(-0.32%)
May 21, 2009 5.704 5.752 5.671 5.752 417,633 +0.00(+0.05%)
May 20, 2009 5.612 5.749 5.603 5.749 520,569 +0.16(+2.86%)
May 19, 2009 5.685 5.685 5.500 5.589 688,624 -0.06(-1.14%)
May 18, 2009 5.676 5.676 5.418 5.654 523,117 +0.07(+1.31%)
May 15, 2009 5.463 5.612 5.421 5.581 453,504 +0.17(+3.11%)
May 14, 2009 5.429 5.547 5.405 5.413 488,540 +0.01(+0.21%)
May 13, 2009 5.511 5.547 5.399 5.401 384,571 -0.15(-2.66%)
May 12, 2009 5.592 5.631 5.435 5.549 505,803 -0.05(-0.87%)
May 11, 2009 5.536 5.603 5.407 5.598 435,114 +0.04(+0.76%)
May 08, 2009 5.449 5.559 5.421 5.556 477,895 +0.16(+2.91%)
May 07, 2009 5.444 5.472 5.345 5.399 497,186 -0.05(-0.93%)
May 06, 2009 5.609 5.609 5.387 5.449 685,990 -0.11(-1.92%)
May 05, 2009 5.449 5.584 5.368 5.556 441,732 +0.03(+0.46%)
May 04, 2009 5.345 5.530 5.286 5.530 511,826 +0.19(+3.57%)
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.