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 (%)
Nov 30, 2010 8.380 8.446 8.339 8.446 759,436 +0.04(+0.49%)
Nov 29, 2010 8.277 8.416 8.217 8.404 948,800 +0.10(+1.25%)
Nov 26, 2010 8.315 8.339 8.173 8.300 200,024 +0.01(+0.14%)
Nov 24, 2010 8.368 8.288 8.288 8.288 670,564 -0.05(-0.57%)
Nov 23, 2010 8.386 8.386 8.182 8.336 938,026 -0.07(-0.78%)
Nov 22, 2010 8.342 8.454 8.282 8.401 921,567 +0.07(+0.85%)
Nov 19, 2010 8.333 8.342 8.256 8.330 665,723 +0.02(+0.25%)
Nov 18, 2010 8.291 8.339 8.251 8.309 748,222 +0.07(+0.90%)
Nov 17, 2010 8.176 8.241 8.098 8.235 706,143 +0.10(+1.28%)
Nov 16, 2010 8.324 8.324 8.084 8.131 1,515,350 -0.17(-2.07%)
Nov 15, 2010 8.176 8.434 8.176 8.303 1,084,758 +0.15(+1.85%)
Nov 12, 2010 8.179 8.191 8.078 8.152 853,988 -0.04(-0.43%)
Nov 11, 2010 8.194 8.211 8.081 8.188 1,077,424 -0.01(-0.07%)
Nov 10, 2010 8.232 8.232 8.179 8.194 1,200,522 -0.02(-0.25%)
Nov 09, 2010 8.173 8.226 8.119 8.214 1,642,705 +0.07(+0.84%)
Nov 08, 2010 8.096 8.190 8.075 8.146 1,782,144 +0.05(+0.66%)
Nov 05, 2010 8.057 8.093 8.022 8.093 953,705 +0.06(+0.78%)
Nov 04, 2010 7.971 8.036 7.948 8.031 1,500,885 +0.10(+1.27%)
Nov 03, 2010 7.891 7.930 7.891 7.930 960,965 +0.02(+0.22%)
Nov 02, 2010 7.853 7.942 7.853 7.912 1,539,770 +0.06(+0.72%)
Nov 01, 2010 7.853 7.856 7.832 7.856 1,167,652 +0.00(+0.00%)
Oct 29, 2010 7.838 7.885 7.817 7.856 998,322 +0.03(+0.42%)
Oct 28, 2010 7.841 7.850 7.796 7.823 1,720,310 -0.00(-0.04%)
Oct 27, 2010 7.817 7.838 7.752 7.826 1,424,430 +0.02(+0.23%)
Oct 25, 2010 7.838 7.844 7.784 7.808 932,949 -0.01(-0.19%)
Oct 22, 2010 7.841 7.841 7.802 7.823 732,496 +0.00(+0.04%)
Oct 21, 2010 7.835 7.853 7.807 7.820 1,180,882 -0.00(-0.04%)
Oct 20, 2010 7.790 7.838 7.770 7.823 654,297 +0.07(+0.92%)
Oct 19, 2010 7.838 7.841 7.749 7.752 1,005,183 -0.10(-1.25%)
Oct 18, 2010 7.835 7.850 7.799 7.850 968,869 +0.02(+0.30%)
Oct 15, 2010 7.838 7.838 7.784 7.826 996,045 +0.01(+0.19%)
Oct 14, 2010 7.832 7.838 7.783 7.811 790,342 -0.02(-0.30%)
Oct 13, 2010 7.823 7.841 7.811 7.835 1,322,595 +0.02(+0.27%)
Oct 12, 2010 7.790 7.817 7.770 7.814 992,101 +0.02(+0.23%)
Oct 11, 2010 7.802 7.814 7.764 7.796 854,207 +0.01(+0.15%)
Oct 08, 2010 7.784 7.793 7.755 7.784 769,724 +0.02(+0.23%)
Oct 07, 2010 7.805 7.805 7.737 7.767 913,262 -0.01(-0.08%)
Oct 06, 2010 7.793 7.802 7.710 7.773 1,064,015 -0.02(-0.30%)
Oct 05, 2010 7.773 7.799 7.764 7.796 1,414,816 +0.04(+0.50%)
Oct 04, 2010 7.740 7.773 7.651 7.758 1,107,741 +0.05(+0.65%)
Oct 01, 2010 7.707 7.707 7.660 7.707 1,146,035 +0.08(+1.01%)
Sep 30, 2010 7.622 7.645 7.601 7.630 1,758,726 +0.05(+0.65%)
Sep 29, 2010 7.558 7.587 7.498 7.581 1,338,743 +0.05(+0.62%)
Sep 28, 2010 7.546 7.566 7.496 7.534 1,817,006 -0.03(-0.38%)
Sep 27, 2010 7.622 7.633 7.517 7.563 1,913,095 -0.03(-0.38%)
Sep 24, 2010 7.607 7.625 7.569 7.592 2,007,362 +0.01(+0.19%)
Sep 23, 2010 7.619 7.622 7.566 7.578 1,556,229 -0.04(-0.57%)
Sep 22, 2010 7.648 7.648 7.582 7.622 1,320,761 +0.00(+0.04%)
Sep 21, 2010 7.645 7.651 7.601 7.619 1,647,026 -0.02(-0.27%)
Sep 20, 2010 7.636 7.648 7.607 7.639 1,298,466 +0.01(+0.19%)
Sep 17, 2010 7.625 7.633 7.569 7.625 1,419,534 +0.09(+1.20%)
Sep 15, 2010 7.584 7.598 7.511 7.534 2,754,786 -0.02(-0.31%)
Sep 14, 2010 7.555 7.595 7.523 7.558 1,508,798 +0.02(+0.23%)
Sep 13, 2010 7.563 7.592 7.517 7.540 2,648,625 +0.03(+0.47%)
Sep 10, 2010 7.494 7.526 7.482 7.505 1,547,095 +0.04(+0.55%)
Sep 09, 2010 7.488 7.503 7.447 7.464 983,500 +0.01(+0.08%)
Sep 08, 2010 7.534 7.569 7.432 7.459 1,671,623 -0.03(-0.47%)
Sep 07, 2010 7.592 7.625 7.494 7.494 1,503,846 -0.13(-1.72%)
Sep 03, 2010 7.578 7.627 7.496 7.625 1,082,355 +0.07(+0.92%)
Sep 02, 2010 7.572 7.642 7.499 7.555 723,376 +0.02(+0.27%)
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.