Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.085	4.208	3.980	4.091	1,619,760	-0.12(-2.81%)
May 28, 2020	4.294	4.332	4.196	4.210	1,218,814	-0.11(-2.58%)
May 27, 2020	4.377	4.426	4.147	4.322	1,566,134	+0.05(+1.14%)
May 26, 2020	4.210	4.349	4.119	4.273	1,544,696	+0.26(+6.42%)
May 22, 2020	4.057	4.060	3.917	4.015	1,055,928	-0.04(-1.03%)
May 21, 2020	4.189	4.227	4.022	4.057	1,095,576	-0.06(-1.52%)
May 20, 2020	4.105	4.252	4.071	4.119	1,500,855	+0.13(+3.14%)
May 19, 2020	3.994	4.063	3.924	3.994	1,593,006	+0.01(+0.17%)
May 18, 2020	3.903	4.008	3.868	3.987	1,354,732	+0.25(+6.72%)
May 15, 2020	3.569	3.757	3.541	3.736	876,880	+0.14(+3.88%)
May 14, 2020	3.408	3.631	3.276	3.597	1,341,537	+0.15(+4.24%)
May 13, 2020	3.694	3.710	3.394	3.450	1,695,377	-0.26(-6.95%)
May 12, 2020	3.729	3.903	3.687	3.708	1,501,691	+0.03(+0.95%)
May 11, 2020	3.792	3.834	3.659	3.673	1,125,977	-0.13(-3.30%)
May 08, 2020	3.750	3.813	3.694	3.799	1,133,832	+0.13(+3.42%)
May 07, 2020	3.722	3.785	3.666	3.673	820,331	+0.00(+0.00%)
May 06, 2020	3.785	3.903	3.618	3.673	745,243	-0.11(-2.95%)
May 05, 2020	3.903	3.917	3.739	3.785	1,455,087	+0.13(+3.43%)
May 04, 2020	3.422	3.715	3.388	3.659	1,408,327	+0.15(+4.37%)

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.