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 (%)
Feb 28, 2011 9.330 9.355 9.219 9.306 494,372 +0.05(+0.55%)
Feb 25, 2011 9.201 9.342 9.138 9.255 653,640 +0.15(+1.69%)
Feb 24, 2011 9.216 9.237 9.075 9.102 812,416 -0.08(-0.85%)
Feb 23, 2011 9.312 9.336 9.117 9.180 685,389 -0.10(-1.07%)
Feb 22, 2011 9.376 9.517 9.105 9.279 1,127,280 -0.21(-2.19%)
Feb 18, 2011 9.364 9.496 9.309 9.487 874,918 +0.16(+1.68%)
Feb 17, 2011 9.370 9.370 9.267 9.330 495,213 -0.00(-0.03%)
Feb 16, 2011 9.424 9.451 9.258 9.333 713,820 -0.06(-0.64%)
Feb 15, 2011 9.409 9.421 9.297 9.394 505,831 +0.02(+0.16%)
Feb 14, 2011 9.418 9.424 9.352 9.379 479,110 -0.01(-0.06%)
Feb 11, 2011 9.261 9.391 9.183 9.385 478,386 +0.17(+1.86%)
Feb 10, 2011 9.388 9.481 9.204 9.213 1,053,834 -0.16(-1.67%)
Feb 09, 2011 9.433 9.454 9.258 9.370 627,836 -0.03(-0.35%)
Feb 08, 2011 9.406 9.442 9.309 9.403 675,484 +0.02(+0.26%)
Feb 07, 2011 9.291 9.409 9.261 9.379 543,575 +0.14(+1.50%)
Feb 04, 2011 9.219 9.273 9.144 9.240 390,366 +0.08(+0.82%)
Feb 03, 2011 9.129 9.207 8.999 9.165 574,813 +0.11(+1.26%)
Feb 02, 2011 9.041 9.053 8.967 9.050 554,420 +0.05(+0.50%)
Feb 01, 2011 8.939 9.068 8.868 9.005 1,013,254 +0.12(+1.39%)
Jan 31, 2011 9.008 9.032 8.867 8.882 926,383 -0.08(-0.84%)
Jan 28, 2011 9.117 9.129 8.951 8.957 678,265 -0.14(-1.52%)
Jan 27, 2011 9.120 9.204 9.078 9.096 829,149 +0.00(+0.00%)
Jan 26, 2011 9.171 9.171 9.038 9.096 469,884 -0.02(-0.20%)
Jan 25, 2011 9.035 9.123 9.035 9.114 688,122 +0.09(+1.04%)
Jan 24, 2011 9.056 9.072 8.918 9.019 666,221 +0.01(+0.12%)
Jan 21, 2011 9.038 9.090 8.972 9.008 472,484 +0.04(+0.40%)
Jan 20, 2011 9.132 9.132 8.945 8.972 873,237 -0.10(-1.13%)
Jan 19, 2011 9.120 9.120 8.981 9.075 925,389 -0.02(-0.26%)
Jan 18, 2011 9.120 9.204 9.031 9.099 565,267 +0.00(+0.03%)
Jan 14, 2011 9.108 9.153 8.954 9.096 620,336 +0.02(+0.20%)
Jan 13, 2011 9.075 9.123 9.005 9.078 702,959 +0.05(+0.57%)
Jan 12, 2011 9.120 9.120 8.996 9.026 567,533 -0.01(-0.07%)
Jan 11, 2011 8.969 9.078 8.924 9.032 807,274 +0.11(+1.21%)
Jan 10, 2011 8.813 8.939 8.764 8.924 510,425 +0.12(+1.37%)
Jan 07, 2011 8.903 8.927 8.752 8.804 729,580 -0.05(-0.51%)
Jan 06, 2011 9.117 9.117 8.620 8.849 1,468,683 -0.21(-2.29%)
Jan 05, 2011 9.096 9.297 9.005 9.056 1,125,357 +0.07(+0.80%)
Jan 04, 2011 9.201 9.201 8.822 8.984 2,251,831 -0.09(-1.03%)
Jan 03, 2011 9.397 9.397 8.996 9.078 1,319,320 -0.25(-2.69%)
Dec 31, 2010 9.065 9.329 9.065 9.329 663,007 +0.12(+1.25%)
Dec 30, 2010 9.246 9.356 9.071 9.213 676,103 +0.01(+0.13%)
Dec 29, 2010 9.193 9.376 9.151 9.201 804,882 +0.02(+0.23%)
Dec 28, 2010 9.184 9.207 9.113 9.181 956,019 +0.02(+0.23%)
Dec 27, 2010 9.038 9.160 8.949 9.160 448,960 +0.14(+1.54%)
Dec 23, 2010 8.905 9.074 8.861 9.021 637,677 +0.15(+1.67%)
Dec 22, 2010 8.706 8.926 8.677 8.872 568,927 +0.16(+1.80%)
Dec 21, 2010 8.674 8.718 8.603 8.715 715,632 +0.08(+0.89%)
Dec 20, 2010 8.612 8.650 8.478 8.638 844,097 -0.00(-0.03%)
Dec 17, 2010 8.386 8.650 8.368 8.641 964,632 +0.32(+3.88%)
Dec 16, 2010 8.354 8.395 8.220 8.318 800,810 +0.04(+0.47%)
Dec 15, 2010 8.620 8.620 8.231 8.280 1,111,340 -0.31(-3.66%)
Dec 14, 2010 8.597 8.677 8.508 8.594 905,240 +0.02(+0.28%)
Dec 13, 2010 8.680 8.736 8.502 8.570 955,311 -0.06(-0.65%)
Dec 10, 2010 8.623 8.641 8.540 8.626 694,815 +0.04(+0.52%)
Dec 09, 2010 8.579 8.653 8.496 8.582 643,624 +0.07(+0.77%)
Dec 08, 2010 8.603 8.674 8.508 8.517 958,978 -0.07(-0.76%)
Dec 07, 2010 8.650 8.650 8.529 8.582 636,084 +0.00(+0.03%)
Dec 06, 2010 8.546 8.623 8.508 8.579 750,580 -0.00(-0.03%)
Dec 03, 2010 8.526 8.617 8.472 8.582 709,182 +0.04(+0.49%)
Dec 02, 2010 8.499 8.579 8.484 8.540 1,021,197 +0.05(+0.59%)
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.