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, 2023 7.802 7.840 7.726 7.745 416,510 +0.00(+0.00%)
Jun 29, 2023 7.745 7.773 7.707 7.745 214,082 +0.05(+0.62%)
Jun 28, 2023 7.612 7.707 7.583 7.697 438,263 +0.09(+1.12%)
Jun 27, 2023 7.612 7.631 7.578 7.612 639,867 +0.03(+0.38%)
Jun 26, 2023 7.517 7.619 7.479 7.583 818,589 +0.08(+1.01%)
Jun 23, 2023 7.488 7.526 7.469 7.507 442,726 +0.02(+0.25%)
Jun 22, 2023 7.534 7.562 7.488 7.488 597,215 -0.09(-1.22%)
Jun 21, 2023 7.581 7.673 7.562 7.581 566,416 -0.01(-0.12%)
Jun 20, 2023 7.673 7.701 7.576 7.590 348,644 -0.08(-1.09%)
Jun 16, 2023 7.655 7.701 7.618 7.673 622,459 +0.06(+0.73%)
Jun 15, 2023 7.571 7.650 7.562 7.618 498,461 +0.08(+1.11%)
May 08, 2023 7.581 7.646 7.508 7.534 385,865 +0.00(+0.00%)
May 05, 2023 7.488 7.571 7.483 7.534 434,026 +0.14(+1.88%)
May 04, 2023 7.534 7.562 7.391 7.395 629,915 -0.09(-1.24%)
May 03, 2023 7.432 7.599 7.432 7.488 519,596 -0.06(-0.86%)
May 02, 2023 7.775 7.775 7.479 7.553 535,120 -0.23(-2.98%)
May 01, 2023 7.748 7.868 7.748 7.785 206,813 +0.00(+0.00%)
Apr 28, 2023 7.748 7.831 7.748 7.785 641,004 +0.06(+0.72%)
Apr 27, 2023 7.618 7.766 7.618 7.729 507,918 +0.09(+1.21%)
Apr 26, 2023 7.683 7.729 7.618 7.636 517,603 -0.06(-0.84%)
Apr 25, 2023 7.775 7.812 7.701 7.701 290,331 -0.16(-2.00%)
Apr 24, 2023 7.840 7.868 7.775 7.859 241,402 +0.05(+0.59%)
Apr 21, 2023 7.775 7.822 7.757 7.812 238,656 +0.04(+0.48%)
Apr 20, 2023 7.785 7.789 7.720 7.775 535,098 -0.04(-0.47%)
Apr 19, 2023 7.840 7.859 7.794 7.812 380,736 -0.08(-1.06%)
Apr 18, 2023 7.905 7.924 7.868 7.896 568,161 +0.01(+0.12%)
Apr 17, 2023 7.905 7.970 7.842 7.887 507,518 -0.02(-0.23%)
Apr 14, 2023 7.988 8.012 7.852 7.905 1,119,202 -0.13(-1.61%)
Apr 13, 2023 7.970 8.063 7.951 8.035 478,960 +0.03(+0.35%)
Apr 12, 2023 8.063 8.081 7.984 8.007 345,471 +0.04(+0.47%)
Apr 11, 2023 7.924 8.035 7.896 7.970 406,268 +0.04(+0.47%)
Apr 10, 2023 7.924 8.063 7.905 7.933 562,960 +0.02(+0.23%)
Apr 06, 2023 7.970 8.072 7.896 7.914 529,944 -0.04(-0.47%)
Apr 05, 2023 7.843 7.951 7.838 7.951 1,517,179 +0.10(+1.27%)
Apr 04, 2023 8.006 8.006 7.761 7.852 491,368 -0.10(-1.25%)
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.