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 31, 2012 10.36 10.42 10.32 10.39 490,214 +0.07(+0.65%)
Jul 30, 2012 10.50 10.51 10.32 10.32 504,299 -0.17(-1.64%)
Jul 27, 2012 10.47 10.50 10.46 10.50 663,077 +0.01(+0.09%)
Jul 26, 2012 10.49 10.49 10.39 10.49 513,207 +0.04(+0.38%)
Jul 25, 2012 10.46 10.49 10.37 10.45 533,426 +0.01(+0.06%)
Jul 24, 2012 10.40 10.45 10.30 10.44 2,339,778 +0.07(+0.64%)
Jul 23, 2012 10.34 10.42 10.28 10.37 477,096 -0.07(-0.64%)
Jul 20, 2012 10.46 10.49 10.38 10.44 585,642 -0.01(-0.13%)
Jul 19, 2012 10.33 10.46 10.33 10.45 475,093 +0.11(+1.09%)
Jul 18, 2012 10.35 10.41 10.31 10.34 710,681 -0.04(-0.42%)
Jul 17, 2012 10.39 10.43 10.34 10.38 622,150 -0.01(-0.06%)
Jul 16, 2012 10.39 10.41 10.35 10.39 600,667 -0.01(-0.13%)
Jul 13, 2012 10.31 10.49 10.31 10.40 836,633 +0.13(+1.23%)
Jul 12, 2012 10.19 10.31 10.19 10.28 459,390 -0.03(-0.26%)
Jul 11, 2012 10.24 10.32 10.22 10.30 502,902 +0.04(+0.42%)
Jul 10, 2012 10.31 10.34 10.23 10.26 546,412 +0.00(+0.03%)
Jul 09, 2012 10.18 10.30 10.18 10.26 494,489 +0.02(+0.23%)
Jul 06, 2012 10.19 10.26 10.14 10.23 489,640 -0.00(-0.03%)
Jul 05, 2012 10.17 10.28 10.17 10.24 507,142 +0.00(+0.00%)
Jul 03, 2012 10.14 10.24 10.13 10.24 410,657 +0.15(+1.45%)
Jul 02, 2012 10.12 10.19 10.07 10.09 468,818 +0.02(+0.19%)
Jun 29, 2012 10.15 10.16 10.07 10.07 794,918 +0.02(+0.23%)
Jun 28, 2012 9.876 10.06 9.802 10.05 748,741 +0.15(+1.49%)
Jun 27, 2012 9.850 10.02 9.850 9.902 747,140 +0.08(+0.83%)
Jun 26, 2012 9.752 9.883 9.752 9.820 882,605 +0.08(+0.77%)
Jun 25, 2012 9.817 9.817 9.689 9.745 609,378 -0.09(-0.96%)
Jun 22, 2012 9.788 9.879 9.783 9.840 568,861 +0.10(+1.04%)
Jun 21, 2012 9.863 9.899 9.729 9.739 629,396 -0.13(-1.36%)
Jun 20, 2012 9.971 9.987 9.863 9.873 662,966 -0.03(-0.30%)
Jun 19, 2012 9.791 9.947 9.801 9.902 577,678 +0.11(+1.14%)
Jun 18, 2012 9.801 9.873 9.771 9.791 685,056 -0.04(-0.37%)
Jun 15, 2012 9.814 9.889 9.781 9.827 471,555 +0.04(+0.37%)
Jun 14, 2012 9.739 9.811 9.689 9.791 679,964 +0.09(+0.91%)
Jun 13, 2012 9.673 9.752 9.647 9.703 1,053,152 +0.02(+0.17%)
Jun 12, 2012 9.624 9.752 9.555 9.686 636,960 +0.08(+0.85%)
Jun 11, 2012 9.729 9.745 9.578 9.604 641,106 -0.03(-0.31%)
Jun 08, 2012 9.650 9.673 9.585 9.634 384,418 -0.04(-0.44%)
Jun 07, 2012 9.788 9.833 9.663 9.676 646,149 -0.08(-0.81%)
Jun 06, 2012 9.621 9.801 9.595 9.755 916,413 +0.21(+2.19%)
Jun 05, 2012 9.329 9.578 9.329 9.545 643,825 +0.20(+2.10%)
Jun 04, 2012 9.346 9.411 9.212 9.349 1,059,039 -0.03(-0.28%)
Jun 01, 2012 9.395 9.411 9.297 9.375 1,183,742 -0.11(-1.21%)
May 31, 2012 9.529 9.575 9.392 9.490 1,452,029 -0.05(-0.55%)
May 30, 2012 9.693 9.693 9.536 9.542 557,198 -0.18(-1.88%)
May 29, 2012 9.608 9.784 9.608 9.725 612,060 +0.14(+1.43%)
May 25, 2012 9.696 9.727 9.578 9.588 576,951 -0.12(-1.25%)
May 24, 2012 9.699 9.768 9.613 9.709 951,547 +0.05(+0.54%)
May 23, 2012 9.477 9.676 9.457 9.657 1,277,031 +0.10(+1.10%)
May 22, 2012 9.395 9.572 9.392 9.552 945,682 +0.14(+1.46%)
May 21, 2012 9.100 9.493 9.028 9.414 950,606 +0.31(+3.45%)
May 18, 2012 9.372 9.454 9.045 9.100 1,035,800 -0.27(-2.90%)
May 17, 2012 9.519 9.555 9.329 9.372 1,037,957 -0.17(-1.78%)
May 16, 2012 9.549 9.611 9.521 9.542 656,023 -0.01(-0.07%)
May 15, 2012 9.500 9.601 9.499 9.549 740,132 +0.03(+0.27%)
May 14, 2012 9.519 9.525 9.437 9.523 679,230 -0.08(-0.78%)
May 11, 2012 9.624 9.683 9.578 9.598 858,148 -0.05(-0.48%)
May 10, 2012 9.532 9.650 9.532 9.644 754,942 +0.14(+1.48%)
May 09, 2012 9.513 9.562 9.493 9.503 604,230 -0.09(-0.96%)
May 08, 2012 9.549 9.624 9.460 9.595 1,032,156 -0.04(-0.37%)
May 07, 2012 9.562 9.657 9.521 9.631 773,714 +0.01(+0.14%)
May 04, 2012 9.614 9.653 9.503 9.617 848,950 -0.06(-0.58%)
May 03, 2012 9.745 9.781 9.595 9.673 881,762 -0.08(-0.77%)
May 02, 2012 9.712 9.909 9.712 9.748 1,131,894 -0.02(-0.20%)
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.