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 30, 2021 6.746 6.939 6.730 6.869 536,913 +0.13(+1.95%)
Jun 29, 2021 6.707 6.796 6.653 6.738 675,209 +0.11(+1.63%)
Jun 28, 2021 6.738 6.753 6.475 6.630 776,490 -0.07(-1.04%)
Jun 25, 2021 6.761 6.784 6.653 6.699 538,933 +0.03(+0.46%)
Jun 24, 2021 6.777 6.784 6.645 6.668 776,837 -0.09(-1.37%)
Jun 23, 2021 6.730 6.814 6.722 6.761 304,539 +0.04(+0.57%)
Jun 22, 2021 6.877 6.877 6.676 6.722 516,564 -0.09(-1.36%)
Jun 21, 2021 6.614 6.838 6.614 6.815 394,547 +0.22(+3.40%)
Jun 18, 2021 6.730 6.800 6.568 6.591 832,845 -0.25(-3.62%)
Jun 17, 2021 7.186 7.186 6.807 6.838 1,130,784 -0.32(-4.43%)
Jun 16, 2021 7.055 7.178 7.032 7.155 650,016 +0.12(+1.65%)
Jun 15, 2021 7.101 7.132 7.008 7.039 731,645 -0.02(-0.33%)
Jun 14, 2021 6.977 7.074 6.977 7.062 1,151,588 +0.08(+1.22%)
Jun 11, 2021 7.008 7.032 6.947 6.977 555,483 -0.01(-0.11%)
Jun 10, 2021 6.923 6.985 6.854 6.985 670,154 +0.15(+2.15%)
Jun 09, 2021 6.823 6.862 6.730 6.838 651,676 +0.01(+0.11%)
Jun 08, 2021 6.699 6.831 6.653 6.831 941,143 +0.15(+2.31%)
Jun 07, 2021 6.568 6.692 6.568 6.676 696,577 +0.15(+2.25%)
Jun 04, 2021 6.537 6.572 6.467 6.529 660,585 +0.07(+1.08%)
Jun 03, 2021 6.475 6.494 6.429 6.460 640,815 -0.02(-0.36%)
Jun 02, 2021 6.491 6.529 6.398 6.483 823,150 +0.06(+0.96%)
Jun 01, 2021 6.429 6.522 6.390 6.421 853,311 +0.06(+0.97%)
May 28, 2021 6.483 6.498 6.328 6.359 511,069 -0.08(-1.32%)
May 27, 2021 6.591 6.599 6.444 6.444 799,798 -0.20(-3.02%)
May 26, 2021 6.251 6.699 6.243 6.645 1,473,440 +0.39(+6.30%)
May 25, 2021 6.336 6.336 6.236 6.251 353,798 -0.07(-1.10%)
May 24, 2021 6.313 6.349 6.282 6.321 372,170 +0.03(+0.49%)
May 21, 2021 6.336 6.359 6.290 6.290 224,586 +0.00(+0.00%)
May 20, 2021 6.205 6.290 6.197 6.290 222,907 +0.08(+1.37%)
May 19, 2021 6.174 6.236 6.120 6.205 479,326 -0.07(-1.11%)
May 18, 2021 6.297 6.321 6.236 6.274 508,032 -0.02(-0.37%)
May 17, 2021 6.189 6.328 6.151 6.297 558,818 +0.13(+2.13%)
May 14, 2021 6.104 6.174 6.081 6.166 404,255 +0.15(+2.44%)
May 13, 2021 5.934 6.050 5.903 6.019 575,555 +0.08(+1.30%)
May 12, 2021 6.012 6.160 5.934 5.942 582,609 -0.05(-0.90%)
May 11, 2021 5.957 6.042 5.888 5.996 972,263 -0.10(-1.65%)
May 10, 2021 6.166 6.205 6.089 6.097 882,093 -0.03(-0.50%)
May 07, 2021 6.073 6.154 6.012 6.127 849,124 +0.05(+0.89%)
May 06, 2021 5.965 6.081 5.896 6.073 822,754 +0.13(+2.21%)
May 05, 2021 5.942 6.027 5.842 5.942 1,065,108 +0.10(+1.72%)
May 04, 2021 5.795 5.865 5.774 5.842 592,295 +0.04(+0.67%)
May 03, 2021 5.733 5.818 5.733 5.803 475,114 +0.08(+1.35%)
Apr 30, 2021 5.795 5.872 5.718 5.726 544,589 -0.12(-2.11%)
Apr 29, 2021 5.849 5.857 5.772 5.849 540,543 +0.07(+1.20%)
Apr 28, 2021 5.710 5.804 5.695 5.780 529,641 +0.07(+1.22%)
Apr 27, 2021 5.733 5.741 5.672 5.710 402,350 +0.00(+0.00%)
Apr 26, 2021 5.672 5.726 5.672 5.710 368,251 +0.04(+0.68%)
Apr 23, 2021 5.563 5.672 5.563 5.672 440,408 +0.09(+1.66%)
Apr 22, 2021 5.641 5.656 5.563 5.579 404,604 -0.02(-0.41%)
Apr 21, 2021 5.532 5.610 5.517 5.602 362,582 +0.08(+1.40%)
Apr 20, 2021 5.563 5.583 5.486 5.525 573,172 -0.05(-0.83%)
Apr 19, 2021 5.625 5.679 5.563 5.571 700,224 -0.04(-0.69%)
Apr 16, 2021 5.718 5.718 5.610 5.610 584,061 -0.08(-1.36%)
Apr 15, 2021 5.687 5.733 5.610 5.687 855,941 +0.07(+1.24%)
Apr 14, 2021 5.633 5.672 5.590 5.617 601,789 +0.02(+0.41%)
Apr 13, 2021 5.556 5.625 5.540 5.594 675,580 +0.02(+0.28%)
Apr 12, 2021 5.587 5.641 5.560 5.579 910,563 -0.01(-0.14%)
Apr 09, 2021 5.587 5.625 5.540 5.587 515,470 +0.01(+0.14%)
Apr 08, 2021 5.525 5.587 5.478 5.579 645,775 +0.03(+0.56%)
Apr 07, 2021 5.571 5.610 5.525 5.548 792,855 -0.03(-0.55%)
Apr 06, 2021 5.540 5.641 5.525 5.579 823,601 +0.04(+0.70%)
Apr 05, 2021 5.718 5.726 5.440 5.540 1,523,676 -0.17(-2.98%)
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.