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, 2011 8.959 9.136 8.940 9.013 442,070 -0.07(-0.73%)
Oct 28, 2011 9.080 9.159 8.988 9.080 522,154 -0.05(-0.52%)
Oct 27, 2011 9.244 9.260 9.124 9.127 720,488 -0.05(-0.55%)
Oct 26, 2011 9.149 9.178 9.089 9.178 692,148 +0.05(+0.59%)
Oct 25, 2011 9.102 9.178 8.988 9.124 516,700 -0.02(-0.24%)
Oct 24, 2011 9.051 9.146 9.038 9.146 458,043 +0.09(+1.05%)
Oct 21, 2011 8.912 9.067 8.852 9.051 542,092 +0.21(+2.36%)
Oct 20, 2011 8.712 8.845 8.623 8.842 513,846 +0.09(+1.05%)
Oct 19, 2011 8.728 8.807 8.706 8.750 521,667 +0.05(+0.58%)
Oct 18, 2011 8.836 8.861 8.655 8.700 1,319,045 -0.15(-1.65%)
Oct 17, 2011 8.665 8.861 8.598 8.845 506,146 +0.16(+1.90%)
Oct 14, 2011 8.668 8.766 8.561 8.681 486,141 +0.15(+1.74%)
Oct 13, 2011 8.418 8.655 8.314 8.532 815,240 +0.07(+0.79%)
Oct 12, 2011 8.475 8.545 8.415 8.466 472,910 +0.00(+0.00%)
Oct 11, 2011 8.402 8.513 8.386 8.466 562,148 +0.02(+0.19%)
Oct 10, 2011 8.510 8.545 8.412 8.450 388,217 +0.06(+0.68%)
Oct 07, 2011 8.456 8.466 8.295 8.393 449,954 -0.07(-0.86%)
Oct 06, 2011 8.358 8.586 8.317 8.466 659,361 +0.09(+1.06%)
Oct 05, 2011 8.076 8.377 8.051 8.377 574,465 +0.30(+3.68%)
Oct 04, 2011 8.092 8.130 7.827 8.079 1,150,605 -0.16(-1.92%)
Oct 03, 2011 8.598 8.804 8.238 8.238 862,793 -0.41(-4.71%)
Sep 30, 2011 8.720 8.794 8.618 8.645 447,653 -0.11(-1.28%)
Sep 29, 2011 8.810 8.810 8.661 8.757 349,743 +0.15(+1.70%)
Sep 28, 2011 8.658 8.745 8.599 8.611 475,917 -0.09(-1.00%)
Sep 27, 2011 8.695 8.773 8.661 8.698 676,549 +0.08(+0.90%)
Sep 26, 2011 8.636 8.636 8.499 8.620 482,282 +0.08(+0.91%)
Sep 23, 2011 8.487 8.605 8.480 8.543 415,860 -0.01(-0.11%)
Sep 22, 2011 8.574 8.631 8.445 8.552 878,226 -0.11(-1.22%)
Sep 21, 2011 8.745 8.835 8.623 8.658 663,072 -0.09(-1.00%)
Sep 20, 2011 8.869 8.937 8.735 8.745 735,026 -0.12(-1.40%)
Sep 19, 2011 8.853 8.903 8.785 8.869 463,936 +0.00(+0.00%)
Sep 16, 2011 8.931 8.955 8.754 8.869 436,966 -0.00(-0.03%)
Sep 15, 2011 8.773 8.872 8.714 8.872 471,759 +0.18(+2.04%)
Sep 14, 2011 8.779 8.813 8.692 8.695 697,639 -0.06(-0.64%)
Sep 13, 2011 8.692 8.754 8.653 8.751 385,002 +0.08(+0.97%)
Sep 12, 2011 8.549 8.673 8.540 8.667 506,076 +0.06(+0.65%)
Sep 09, 2011 8.549 8.630 8.512 8.611 419,602 -0.01(-0.14%)
Sep 08, 2011 8.661 8.717 8.586 8.623 318,081 -0.05(-0.61%)
Sep 07, 2011 8.636 8.723 8.636 8.676 307,201 +0.11(+1.34%)
Sep 06, 2011 8.393 8.577 8.378 8.561 659,184 -0.06(-0.68%)
Sep 02, 2011 8.633 8.642 8.546 8.620 367,069 -0.11(-1.21%)
Sep 01, 2011 8.804 8.804 8.652 8.726 421,015 -0.10(-1.13%)
Aug 31, 2011 8.695 8.829 8.642 8.825 1,112,180 +0.19(+2.23%)
Aug 30, 2011 8.689 8.779 8.602 8.633 764,927 -0.13(-1.45%)
Aug 29, 2011 8.692 8.776 8.658 8.760 839,195 +0.11(+1.26%)
Aug 26, 2011 8.446 8.701 8.446 8.651 1,189,621 +0.11(+1.27%)
Aug 25, 2011 8.614 8.667 8.412 8.543 487,910 -0.07(-0.76%)
Aug 24, 2011 8.530 8.670 8.505 8.608 507,427 +0.03(+0.36%)
Aug 23, 2011 8.328 8.577 8.266 8.577 487,724 +0.28(+3.41%)
Aug 22, 2011 8.474 8.536 8.188 8.294 556,138 -0.09(-1.07%)
Aug 19, 2011 8.393 8.527 8.313 8.384 522,877 -0.14(-1.68%)
Aug 18, 2011 8.487 8.558 8.409 8.527 810,259 -0.20(-2.24%)
Aug 17, 2011 8.760 8.773 8.623 8.723 487,505 -0.01(-0.11%)
Aug 16, 2011 8.704 8.751 8.599 8.732 671,245 -0.05(-0.60%)
Aug 15, 2011 8.844 8.953 8.754 8.785 772,155 -0.04(-0.46%)
Aug 12, 2011 8.776 8.872 8.742 8.825 673,247 +0.09(+1.03%)
Aug 11, 2011 8.344 8.773 8.334 8.735 1,659,784 +0.25(+2.89%)
Aug 10, 2011 8.083 8.676 8.083 8.490 1,030,002 +0.23(+2.75%)
Aug 09, 2011 7.107 8.536 7.613 8.263 2,033,299 +0.70(+9.20%)
Aug 08, 2011 7.107 7.924 7.107 7.567 1,926,198 -0.56(-6.92%)
Aug 05, 2011 8.226 8.362 7.371 8.129 1,946,307 -0.10(-1.21%)
Aug 04, 2011 8.748 8.748 8.139 8.229 2,314,512 -0.54(-6.17%)
Aug 03, 2011 8.971 8.971 8.656 8.769 1,013,050 -0.12(-1.33%)
Aug 02, 2011 8.906 9.068 8.841 8.888 394,254 -0.02(-0.17%)
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.