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 )

10.16 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2008 7.786 7.871 7.551 7.699 447,349 -0.05(-0.64%)
Jun 27, 2008 7.758 7.843 7.716 7.749 436,550 -0.04(-0.55%)
Jun 26, 2008 8.022 8.022 7.722 7.792 601,647 -0.25(-3.14%)
Jun 25, 2008 8.311 8.362 8.025 8.045 535,508 -0.27(-3.21%)
Jun 24, 2008 8.524 8.524 8.280 8.311 339,039 -0.17(-2.05%)
Jun 23, 2008 8.432 8.614 8.345 8.485 176,740 +0.05(+0.57%)
Jun 20, 2008 8.516 8.541 8.345 8.437 189,858 -0.20(-2.37%)
Jun 19, 2008 8.606 8.693 8.499 8.642 293,172 +0.01(+0.16%)
Jun 18, 2008 8.575 8.698 8.558 8.628 204,192 +0.00(+0.03%)
Jun 17, 2008 8.477 8.625 8.477 8.625 283,079 +0.08(+0.92%)
Jun 16, 2008 8.684 8.684 8.508 8.547 195,963 -0.14(-1.58%)
Jun 13, 2008 8.668 8.693 8.510 8.684 279,451 +0.04(+0.45%)
Jun 12, 2008 8.314 8.669 8.314 8.645 257,590 +0.09(+1.08%)
Jun 11, 2008 8.227 8.603 8.224 8.552 285,156 +0.27(+3.32%)
Jun 10, 2008 8.306 8.505 8.241 8.277 335,910 -0.25(-2.90%)
Jun 09, 2008 8.578 8.600 8.474 8.524 215,051 -0.06(-0.72%)
Jun 06, 2008 8.656 8.684 8.477 8.586 296,949 -0.11(-1.29%)
Jun 05, 2008 8.673 8.698 8.578 8.698 318,340 +0.00(+0.00%)
Jun 04, 2008 8.794 8.794 8.659 8.698 274,714 -0.12(-1.37%)
Jun 03, 2008 8.808 8.825 8.642 8.819 314,081 +0.09(+1.03%)
Jun 02, 2008 8.589 8.732 8.505 8.729 294,572 +0.12(+1.40%)
May 30, 2008 8.639 8.701 8.558 8.609 264,764 -0.00(-0.03%)
May 29, 2008 8.603 8.656 8.530 8.611 365,094 -0.05(-0.58%)
May 28, 2008 8.634 8.794 8.569 8.662 445,438 +0.01(+0.06%)
May 27, 2008 8.696 8.696 8.505 8.656 304,362 +0.07(+0.78%)
May 26, 2008 8.524 8.710 8.446 8.589 0 +0.00(+0.00%)
May 23, 2008 8.524 8.710 8.446 8.589 272,775 +0.04(+0.49%)
May 22, 2008 8.606 8.659 8.516 8.547 321,358 -0.09(-1.00%)
May 21, 2008 8.516 8.710 8.350 8.634 440,877 +0.13(+1.58%)
May 20, 2008 8.572 8.572 8.463 8.499 199,363 -0.09(-1.01%)
May 19, 2008 8.460 8.614 8.460 8.586 215,839 +0.09(+1.02%)
May 16, 2008 8.443 8.614 8.376 8.499 198,351 +0.03(+0.33%)
May 15, 2008 8.460 8.510 8.401 8.471 191,622 +0.02(+0.27%)
May 14, 2008 8.440 8.538 8.404 8.449 210,953 -0.01(-0.17%)
May 13, 2008 8.491 8.606 8.370 8.463 216,851 -0.03(-0.36%)
May 12, 2008 8.583 8.583 8.440 8.494 385,387 -0.05(-0.62%)
May 09, 2008 8.379 8.593 8.379 8.547 301,279 +0.13(+1.50%)
May 08, 2008 8.390 8.423 8.261 8.421 227,956 +0.11(+1.35%)
May 07, 2008 8.367 8.375 8.258 8.308 349,987 -0.08(-0.90%)
May 06, 2008 8.418 8.463 8.334 8.384 280,416 -0.03(-0.40%)
May 05, 2008 8.418 8.581 8.339 8.418 264,625 +0.03(+0.40%)
May 02, 2008 8.331 8.418 8.269 8.384 163,945 +0.11(+1.36%)
May 01, 2008 8.249 8.297 8.101 8.272 245,918 +0.01(+0.17%)
Apr 30, 2008 8.213 8.322 8.173 8.258 238,028 +0.08(+1.00%)
Apr 29, 2008 8.306 8.364 8.112 8.176 657,058 -0.17(-2.08%)
Apr 28, 2008 8.541 8.712 8.336 8.350 449,430 -0.20(-2.39%)
Apr 25, 2008 8.390 8.740 8.300 8.555 833,075 +0.15(+1.84%)
Apr 24, 2008 8.435 8.437 8.339 8.401 478,469 +0.01(+0.13%)
Apr 23, 2008 8.370 8.510 8.289 8.390 771,430 -0.01(-0.13%)
Apr 22, 2008 8.345 8.415 8.202 8.401 338,094 +0.04(+0.47%)
Apr 21, 2008 8.219 8.373 8.162 8.362 300,014 +0.10(+1.19%)
Apr 18, 2008 7.997 8.289 7.997 8.263 308,293 +0.28(+3.48%)
Apr 17, 2008 7.871 7.988 7.725 7.986 530,020 +0.23(+3.00%)
Apr 16, 2008 7.882 7.899 7.671 7.753 557,640 +0.01(+0.11%)
Apr 15, 2008 8.014 8.014 7.704 7.744 396,139 -0.18(-2.29%)
Apr 14, 2008 8.095 8.233 7.926 7.926 390,063 -0.14(-1.75%)
Apr 11, 2008 8.087 8.096 7.963 8.067 240,918 -0.07(-0.83%)
Apr 10, 2008 8.179 8.179 8.028 8.134 218,943 -0.07(-0.89%)
Apr 09, 2008 8.193 8.235 8.078 8.207 293,460 +0.10(+1.18%)
Apr 08, 2008 8.070 8.224 8.028 8.112 250,540 +0.04(+0.45%)
Apr 07, 2008 8.008 8.126 8.000 8.075 718,835 +0.08(+0.96%)
Apr 04, 2008 7.916 8.059 7.896 7.999 662,882 -0.03(-0.33%)
Apr 03, 2008 8.174 8.182 7.960 8.025 374,207 -0.16(-1.95%)
Apr 02, 2008 8.348 8.362 7.960 8.185 1,117,633 -0.16(-1.95%)
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.