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 (%)
Jun 29, 2007 9.232 9.338 9.187 9.318 429,091 +0.09(+0.97%)
Jun 28, 2007 9.175 9.248 9.119 9.229 423,032 +0.08(+0.92%)
Jun 27, 2007 9.032 9.170 8.926 9.145 491,102 +0.16(+1.78%)
Jun 26, 2007 9.105 9.262 8.931 8.985 1,144,362 -0.22(-2.41%)
Jun 25, 2007 9.414 9.487 9.181 9.206 681,057 -0.26(-2.73%)
Jun 22, 2007 9.512 9.518 9.293 9.464 344,627 -0.08(-0.79%)
Jun 21, 2007 9.296 9.540 9.248 9.540 415,548 +0.26(+2.75%)
Jun 20, 2007 9.318 9.361 9.237 9.285 612,987 +0.03(+0.36%)
Jun 19, 2007 9.268 9.341 9.198 9.251 508,566 -0.05(-0.54%)
Jun 18, 2007 9.333 9.405 9.282 9.302 444,416 -0.08(-0.81%)
Jun 15, 2007 9.431 9.543 9.349 9.377 358,526 -0.09(-0.92%)
Jun 14, 2007 9.375 9.652 9.375 9.464 593,742 +0.09(+0.93%)
Jun 13, 2007 9.285 9.467 9.285 9.377 397,016 +0.10(+1.06%)
Jun 12, 2007 9.498 9.509 9.279 9.279 455,464 -0.33(-3.39%)
Jun 11, 2007 9.723 9.759 9.549 9.605 357,457 -0.17(-1.72%)
Jun 08, 2007 9.613 9.776 9.450 9.773 404,500 +0.10(+1.04%)
Jun 07, 2007 9.711 9.776 9.627 9.672 647,913 -0.10(-0.98%)
Jun 06, 2007 9.835 9.838 9.714 9.767 256,599 -0.09(-0.88%)
Jun 05, 2007 9.919 10.00 9.829 9.854 356,388 -0.05(-0.50%)
Jun 04, 2007 9.818 9.908 9.762 9.904 321,105 +0.10(+1.05%)
Jun 01, 2007 9.596 9.821 9.509 9.801 397,729 +0.21(+2.22%)
May 31, 2007 9.445 9.652 9.375 9.588 572,715 +0.15(+1.55%)
May 30, 2007 9.450 9.512 9.363 9.442 468,828 -0.08(-0.83%)
May 29, 2007 9.262 9.585 9.262 9.521 394,878 +0.26(+2.79%)
May 25, 2007 9.400 9.526 9.156 9.262 780,133 -0.13(-1.43%)
May 24, 2007 9.697 9.807 9.358 9.397 665,733 -0.32(-3.29%)
May 23, 2007 9.709 9.779 9.672 9.717 277,270 +0.03(+0.29%)
May 22, 2007 9.661 9.714 9.647 9.689 280,833 +0.02(+0.17%)
May 21, 2007 9.765 9.765 9.627 9.672 293,663 -0.02(-0.23%)
May 18, 2007 9.577 9.784 9.577 9.694 464,017 +0.12(+1.23%)
May 17, 2007 9.616 9.661 9.546 9.577 490,390 -0.03(-0.35%)
May 16, 2007 9.694 9.779 9.571 9.610 469,719 -0.15(-1.50%)
May 15, 2007 9.812 9.857 9.756 9.756 352,824 -0.08(-0.77%)
May 14, 2007 10.10 9.983 9.796 9.832 328,233 -0.11(-1.13%)
May 11, 2007 9.933 10.02 9.913 9.944 322,531 +0.02(+0.20%)
May 10, 2007 10.07 10.07 9.894 9.925 349,260 -0.13(-1.31%)
May 09, 2007 9.913 10.08 9.913 10.06 318,611 +0.13(+1.33%)
May 08, 2007 9.961 10.08 9.891 9.925 314,334 -0.01(-0.08%)
May 07, 2007 9.880 10.03 9.880 9.933 328,946 +0.06(+0.57%)
May 04, 2007 9.905 9.986 9.877 9.877 432,298 -0.06(-0.56%)
May 03, 2007 9.773 9.955 9.756 9.933 553,114 +0.23(+2.37%)
May 02, 2007 9.737 9.770 9.638 9.703 512,842 -0.04(-0.37%)
May 01, 2007 9.846 9.902 9.737 9.739 430,160 -0.06(-0.60%)
Apr 30, 2007 9.908 9.975 9.798 9.798 416,617 -0.11(-1.13%)
Apr 27, 2007 9.877 9.930 9.838 9.911 372,069 -0.03(-0.34%)
Apr 26, 2007 9.989 10.17 9.922 9.944 426,596 -0.10(-0.98%)
Apr 25, 2007 9.919 10.10 9.868 10.04 621,541 +0.12(+1.16%)
Apr 24, 2007 9.849 9.927 9.767 9.927 534,938 +0.04(+0.37%)
Apr 23, 2007 9.810 9.944 9.784 9.891 606,216 +0.11(+1.15%)
Apr 20, 2007 9.793 9.908 9.526 9.779 1,098,744 +0.01(+0.06%)
Apr 19, 2007 10.23 10.24 9.751 9.773 1,808,313 -0.47(-4.57%)
Apr 18, 2007 10.19 10.29 10.16 10.24 4,211,796 -0.16(-1.54%)
Apr 17, 2007 10.50 10.62 10.35 10.40 425,527 -0.10(-0.99%)
Apr 16, 2007 10.28 10.54 10.28 10.51 452,613 +0.24(+2.35%)
Apr 13, 2007 10.16 10.26 10.05 10.26 185,678 +0.13(+1.25%)
Apr 12, 2007 9.888 10.15 9.888 10.14 264,796 +0.24(+2.38%)
Apr 11, 2007 9.891 9.919 9.821 9.902 318,611 +0.16(+1.64%)
Apr 10, 2007 9.810 9.933 9.711 9.742 390,957 -0.07(-0.69%)
Apr 09, 2007 9.992 10.12 9.804 9.810 363,872 -0.19(-1.91%)
Apr 05, 2007 9.807 10.13 9.807 10.00 246,620 +0.18(+1.80%)
Apr 04, 2007 9.706 9.835 9.678 9.824 244,838 +0.08(+0.84%)
Apr 03, 2007 9.669 9.824 9.610 9.742 280,477 +0.06(+0.58%)
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.