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 (%)
Aug 31, 2017 8.991 9.150 8.982 9.114 603,348 +0.17(+1.89%)
Aug 30, 2017 8.802 8.971 8.802 8.945 602,428 +0.09(+1.04%)
Aug 29, 2017 8.766 8.884 8.736 8.853 488,217 +0.06(+0.64%)
Aug 28, 2017 8.935 8.945 8.776 8.797 544,036 -0.11(-1.26%)
Aug 25, 2017 8.904 8.945 8.853 8.910 671,872 +0.03(+0.35%)
Aug 24, 2017 8.894 8.976 8.807 8.879 793,826 -0.01(-0.12%)
Aug 23, 2017 8.782 8.971 8.730 8.889 907,241 +0.12(+1.40%)
Aug 22, 2017 8.587 8.776 8.575 8.766 947,075 +0.20(+2.39%)
Aug 21, 2017 8.582 8.597 8.449 8.562 864,027 -0.02(-0.18%)
Aug 18, 2017 8.536 8.637 8.515 8.577 634,068 +0.02(+0.18%)
Aug 17, 2017 8.659 8.715 8.556 8.562 824,722 -0.14(-1.59%)
Aug 16, 2017 8.684 8.725 8.643 8.700 1,225,044 +0.06(+0.71%)
Aug 15, 2017 8.695 8.708 8.510 8.638 1,285,020 -0.09(-1.00%)
Aug 14, 2017 8.848 8.920 8.725 8.725 557,238 -0.09(-0.99%)
Aug 11, 2017 8.797 8.894 8.749 8.812 626,758 -0.03(-0.29%)
Aug 10, 2017 9.037 9.091 8.807 8.838 589,658 -0.19(-2.10%)
Aug 09, 2017 8.956 9.109 8.956 9.027 844,726 +0.04(+0.46%)
Aug 08, 2017 9.119 9.124 8.961 8.986 1,146,085 -0.21(-2.28%)
Aug 07, 2017 9.293 9.304 9.186 9.196 484,307 -0.08(-0.83%)
Aug 04, 2017 9.355 9.396 9.247 9.273 427,334 -0.06(-0.60%)
Aug 03, 2017 9.462 9.513 9.329 9.329 581,304 -0.13(-1.41%)
Aug 02, 2017 9.498 9.549 9.457 9.462 722,059 -0.03(-0.32%)
Aug 01, 2017 9.626 9.662 9.483 9.493 779,159 -0.10(-1.07%)
Jul 31, 2017 9.580 9.621 9.554 9.595 325,429 -0.02(-0.16%)
Jul 28, 2017 9.544 9.636 9.544 9.611 324,633 +0.06(+0.59%)
Jul 27, 2017 9.631 9.660 9.554 9.554 487,793 -0.07(-0.74%)
Jul 26, 2017 9.662 9.703 9.621 9.626 413,978 +0.01(+0.11%)
Jul 25, 2017 9.616 9.657 9.605 9.616 524,788 +0.07(+0.70%)
Jul 24, 2017 9.539 9.575 9.488 9.549 367,447 +0.04(+0.38%)
Jul 21, 2017 9.580 9.606 9.498 9.513 515,053 -0.06(-0.64%)
Jul 20, 2017 9.641 9.641 9.513 9.575 713,230 -0.03(-0.32%)
Jul 19, 2017 9.682 9.728 9.544 9.606 747,683 -0.04(-0.37%)
Jul 18, 2017 9.646 9.682 9.575 9.641 619,800 +0.07(+0.75%)
Jul 17, 2017 9.575 9.672 9.544 9.570 1,262,441 -0.05(-0.53%)
Jul 14, 2017 9.513 9.769 9.477 9.621 1,395,465 +0.18(+1.95%)
Jul 13, 2017 9.508 9.508 9.416 9.437 937,489 -0.01(-0.11%)
Jul 12, 2017 9.329 9.498 9.232 9.447 1,017,315 +0.20(+2.21%)
Jul 11, 2017 9.242 9.304 9.186 9.242 742,807 -0.01(-0.06%)
Jul 10, 2017 9.263 9.377 9.242 9.247 523,729 -0.04(-0.44%)
Jul 07, 2017 9.293 9.375 9.191 9.288 722,721 -0.06(-0.60%)
Jul 06, 2017 9.508 9.559 9.339 9.345 618,721 -0.14(-1.46%)
Jul 05, 2017 9.548 9.608 9.415 9.483 1,033,810 -0.06(-0.68%)
Jul 03, 2017 9.463 9.638 9.443 9.548 397,051 +0.13(+1.38%)
Jun 30, 2017 9.378 9.513 9.378 9.418 746,247 +0.07(+0.80%)
Jun 29, 2017 9.318 9.418 9.228 9.343 643,576 +0.08(+0.86%)
Jun 28, 2017 9.203 9.363 9.192 9.263 794,892 +0.09(+1.04%)
Jun 27, 2017 9.158 9.363 9.108 9.168 955,740 +0.04(+0.49%)
Jun 26, 2017 8.998 9.143 8.947 9.123 727,781 +0.13(+1.44%)
Jun 23, 2017 8.878 8.993 8.823 8.993 651,886 +0.17(+1.98%)
Jun 22, 2017 8.718 8.878 8.703 8.818 1,223,966 +0.12(+1.44%)
Jun 21, 2017 8.773 8.903 8.628 8.693 1,590,470 -0.12(-1.36%)
Jun 20, 2017 9.038 9.038 8.788 8.813 1,634,477 -0.30(-3.34%)
Jun 19, 2017 9.148 9.233 9.088 9.118 529,356 -0.03(-0.33%)
Jun 16, 2017 9.033 9.153 8.903 9.148 968,398 +0.18(+2.06%)
Jun 15, 2017 9.088 9.133 8.938 8.963 960,147 -0.19(-2.13%)
Jun 14, 2017 9.393 9.417 9.128 9.158 594,336 -0.29(-3.12%)
Jun 13, 2017 9.333 9.473 9.318 9.453 828,902 +0.10(+1.07%)
Jun 12, 2017 9.373 9.438 9.279 9.353 651,384 +0.03(+0.32%)
Jun 09, 2017 9.213 9.353 9.213 9.323 727,052 +0.12(+1.36%)
Jun 08, 2017 8.993 9.233 8.938 9.198 1,467,487 +0.16(+1.83%)
Jun 07, 2017 9.338 9.425 9.003 9.033 1,187,190 -0.32(-3.42%)
Jun 06, 2017 9.258 9.382 9.248 9.353 603,777 +0.07(+0.75%)
Jun 05, 2017 9.253 9.333 9.233 9.283 667,396 -0.09(-0.96%)
Jun 02, 2017 9.393 9.418 9.323 9.373 586,868 -0.07(-0.74%)
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.