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 )

9.900 +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 (%)
Oct 31, 2007 8.833 8.945 8.833 8.850 300,435 +0.00(+0.00%)
Oct 30, 2007 8.892 8.909 8.783 8.850 348,191 -0.08(-0.85%)
Oct 29, 2007 8.769 8.943 8.755 8.926 279,051 +0.20(+2.32%)
Oct 26, 2007 8.653 8.726 8.592 8.724 225,950 +0.10(+1.20%)
Oct 25, 2007 8.558 8.620 8.468 8.620 168,928 +0.06(+0.72%)
Oct 24, 2007 8.494 8.558 8.435 8.558 414,479 -0.05(-0.55%)
Oct 23, 2007 8.533 8.693 8.533 8.606 247,689 +0.08(+0.95%)
Oct 22, 2007 8.527 8.606 8.491 8.524 289,387 -0.12(-1.40%)
Oct 19, 2007 8.726 8.766 8.524 8.645 245,195 -0.08(-0.87%)
Oct 18, 2007 8.732 8.777 8.645 8.721 194,944 -0.04(-0.48%)
Oct 17, 2007 8.839 8.839 8.694 8.763 224,880 -0.02(-0.22%)
Oct 16, 2007 8.769 8.853 8.673 8.783 238,780 -0.01(-0.16%)
Oct 15, 2007 8.813 8.965 8.794 8.797 326,095 -0.13(-1.42%)
Oct 12, 2007 8.839 8.962 8.836 8.923 245,907 +0.07(+0.76%)
Oct 11, 2007 8.841 8.895 8.600 8.856 564,875 -0.01(-0.09%)
Oct 10, 2007 8.676 8.920 8.670 8.864 368,149 +0.14(+1.64%)
Oct 09, 2007 8.693 8.783 8.653 8.721 440,560 +0.03(+0.39%)
Oct 08, 2007 8.642 8.802 8.566 8.687 277,626 +0.00(+0.00%)
Oct 05, 2007 8.536 8.769 8.536 8.687 461,522 +0.15(+1.78%)
Oct 04, 2007 8.306 8.558 8.154 8.536 775,857 +0.19(+2.22%)
Oct 03, 2007 8.342 8.446 8.275 8.350 314,690 -0.09(-1.10%)
Oct 02, 2007 8.592 8.645 8.393 8.443 438,357 -0.18(-2.11%)
Oct 01, 2007 8.620 8.794 8.564 8.625 459,829 -0.21(-2.41%)
Sep 28, 2007 8.690 8.867 8.690 8.839 524,959 +0.16(+1.81%)
Sep 27, 2007 8.895 8.895 8.653 8.682 328,233 -0.12(-1.31%)
Sep 26, 2007 8.757 8.816 8.687 8.797 362,446 +0.08(+0.97%)
Sep 25, 2007 8.740 9.063 8.693 8.712 472,214 -0.03(-0.32%)
Sep 24, 2007 8.948 9.142 8.656 8.740 628,668 -0.24(-2.66%)
Sep 21, 2007 9.021 9.069 8.909 8.979 241,631 -0.06(-0.62%)
Sep 20, 2007 9.147 9.147 8.990 9.035 224,524 -0.19(-2.04%)
Sep 19, 2007 9.097 9.470 9.069 9.223 326,095 +0.15(+1.67%)
Sep 18, 2007 8.990 9.114 8.914 9.072 574,569 +0.12(+1.32%)
Sep 17, 2007 8.895 9.041 8.895 8.954 153,959 -0.03(-0.28%)
Sep 14, 2007 8.839 9.007 8.735 8.979 238,780 +0.14(+1.59%)
Sep 13, 2007 8.861 8.917 8.788 8.839 316,829 +0.02(+0.22%)
Sep 12, 2007 8.732 8.830 8.684 8.819 215,971 +0.09(+1.03%)
Sep 11, 2007 8.755 8.853 8.699 8.729 338,925 -0.07(-0.83%)
Sep 10, 2007 8.973 9.015 8.701 8.802 302,573 -0.17(-1.91%)
Sep 07, 2007 9.175 9.175 8.886 8.973 203,141 -0.25(-2.71%)
Sep 06, 2007 9.159 9.260 9.130 9.223 161,087 +0.06(+0.70%)
Sep 05, 2007 9.091 9.159 8.959 9.159 162,869 +0.04(+0.43%)
Sep 04, 2007 9.119 9.170 9.072 9.119 212,763 -0.04(-0.49%)
Aug 31, 2007 8.987 9.164 8.937 9.164 130,081 +0.24(+2.70%)
Aug 30, 2007 8.780 8.999 8.729 8.923 300,435 +0.13(+1.47%)
Aug 29, 2007 8.886 8.886 8.735 8.794 355,675 +0.06(+0.71%)
Aug 28, 2007 8.965 8.990 8.729 8.732 413,053 -0.41(-4.45%)
Aug 27, 2007 9.203 9.313 9.044 9.139 355,675 -0.06(-0.64%)
Aug 24, 2007 9.195 9.265 9.035 9.198 388,106 +0.00(+0.03%)
Aug 23, 2007 9.133 9.231 9.049 9.195 268,360 +0.08(+0.83%)
Aug 22, 2007 8.951 9.181 8.783 9.119 406,282 +0.30(+3.37%)
Aug 21, 2007 8.973 8.973 8.813 8.822 224,880 -0.12(-1.32%)
Aug 20, 2007 8.895 9.041 8.822 8.940 279,051 -0.03(-0.34%)
Aug 17, 2007 8.586 9.060 8.586 8.971 429,447 +0.49(+5.79%)
Aug 16, 2007 8.435 8.558 8.146 8.480 707,787 -0.17(-1.95%)
Aug 15, 2007 8.839 9.044 8.648 8.648 422,320 -0.30(-3.39%)
Aug 14, 2007 9.203 9.307 8.861 8.951 378,840 -0.32(-3.42%)
Aug 13, 2007 9.147 9.335 9.052 9.268 193,875 +0.23(+2.51%)
Aug 10, 2007 9.122 9.122 8.743 9.041 545,274 -0.18(-1.95%)
Aug 09, 2007 9.189 9.288 9.133 9.220 253,035 -0.20(-2.14%)
Aug 08, 2007 9.035 9.521 9.035 9.422 443,346 +0.33(+3.64%)
Aug 07, 2007 8.603 9.119 8.589 9.091 895,960 +0.42(+4.85%)
Aug 06, 2007 8.875 8.895 7.972 8.670 2,317,592 -0.33(-3.62%)
Aug 03, 2007 9.001 9.069 8.959 8.996 363,515 -0.07(-0.80%)
Aug 02, 2007 9.285 9.285 8.769 9.069 960,822 -0.22(-2.33%)
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.