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, 2020 3.499 3.520 3.427 3.442 953,392 -0.07(-2.03%)
Aug 28, 2020 3.456 3.527 3.442 3.513 986,492 +0.07(+2.07%)
Aug 27, 2020 3.363 3.456 3.349 3.442 1,691,819 +0.06(+1.90%)
Aug 26, 2020 3.477 3.506 3.370 3.377 942,939 -0.13(-3.67%)
Aug 25, 2020 3.584 3.595 3.458 3.506 1,056,767 -0.06(-1.80%)
Aug 24, 2020 3.584 3.606 3.549 3.570 722,743 -0.01(-0.20%)
Aug 21, 2020 3.592 3.599 3.535 3.577 847,986 -0.06(-1.57%)
Aug 20, 2020 3.592 3.642 3.549 3.634 1,140,901 -0.01(-0.20%)
Aug 19, 2020 3.613 3.695 3.613 3.642 492,840 +0.01(+0.20%)
Aug 18, 2020 3.720 3.749 3.613 3.634 625,180 -0.06(-1.55%)
Aug 17, 2020 3.727 3.784 3.663 3.692 518,949 -0.04(-0.96%)
Aug 14, 2020 3.599 3.749 3.599 3.727 1,162,672 +0.08(+2.15%)
Aug 13, 2020 3.727 3.784 3.642 3.649 739,718 -0.11(-2.85%)
Aug 12, 2020 3.720 3.770 3.692 3.756 785,015 +0.09(+2.33%)
Aug 11, 2020 3.806 3.849 3.656 3.670 959,747 -0.08(-2.10%)
Aug 10, 2020 3.634 3.767 3.620 3.749 612,146 +0.11(+2.94%)
Aug 07, 2020 3.563 3.659 3.535 3.642 838,322 +0.03(+0.79%)
Aug 06, 2020 3.606 3.620 3.520 3.613 762,777 +0.02(+0.60%)
Aug 05, 2020 3.570 3.620 3.535 3.592 1,154,553 +0.11(+3.07%)
Aug 04, 2020 3.399 3.499 3.399 3.485 661,266 +0.06(+1.67%)
Aug 03, 2020 3.356 3.435 3.335 3.427 1,208,111 +0.05(+1.48%)
Jul 31, 2020 3.392 3.442 3.320 3.377 803,310 -0.05(-1.46%)
Jul 30, 2020 3.449 3.456 3.372 3.427 795,088 -0.09(-2.64%)
Jul 29, 2020 3.399 3.527 3.399 3.520 888,720 +0.13(+3.79%)
Jul 28, 2020 3.385 3.435 3.385 3.392 500,589 -0.03(-0.84%)
Jul 27, 2020 3.470 3.520 3.420 3.420 895,960 -0.07(-2.05%)
Jul 24, 2020 3.556 3.563 3.485 3.492 737,488 -0.05(-1.41%)
Jul 23, 2020 3.577 3.627 3.520 3.542 1,013,414 -0.09(-2.36%)
Jul 22, 2020 3.649 3.649 3.556 3.627 831,487 -0.06(-1.55%)
Jul 21, 2020 3.577 3.692 3.568 3.684 1,364,653 +0.16(+4.45%)
Jul 20, 2020 3.492 3.570 3.492 3.527 516,403 +0.00(+0.00%)
Jul 17, 2020 3.535 3.606 3.502 3.527 1,556,765 +0.00(+0.00%)
Jul 16, 2020 3.577 3.656 3.492 3.527 1,988,861 -0.11(-3.14%)
Jul 15, 2020 3.492 3.699 3.456 3.642 2,030,221 +0.23(+6.69%)
Jul 14, 2020 3.349 3.456 3.327 3.413 1,221,371 +0.04(+1.06%)
Jul 13, 2020 3.492 3.492 3.363 3.377 1,099,648 -0.10(-2.87%)
Jul 10, 2020 3.392 3.492 3.385 3.477 911,147 +0.05(+1.46%)
Jul 09, 2020 3.570 3.570 3.420 3.427 1,779,515 -0.16(-4.38%)
Jul 08, 2020 3.563 3.656 3.542 3.584 1,092,875 +0.02(+0.60%)
Jul 07, 2020 3.477 3.670 3.463 3.563 1,181,246 -0.01(-0.20%)
Jul 06, 2020 3.756 3.813 3.527 3.570 1,402,070 -0.14(-3.66%)
Jul 02, 2020 3.727 3.782 3.677 3.706 1,189,981 +0.01(+0.39%)
Jul 01, 2020 3.770 3.877 3.692 3.692 883,640 -0.08(-2.08%)
Jun 30, 2020 3.684 3.770 3.642 3.770 1,084,074 +0.09(+2.33%)
Jun 29, 2020 3.677 3.806 3.620 3.684 1,170,250 -0.03(-0.77%)
Jun 26, 2020 3.877 3.922 3.713 3.713 978,930 -0.26(-6.47%)
Jun 25, 2020 3.849 4.031 3.799 3.970 1,361,591 +0.07(+1.83%)
Jun 24, 2020 4.077 4.077 3.792 3.899 2,151,213 -0.21(-5.04%)
Jun 23, 2020 4.213 4.270 4.106 4.106 1,130,118 -0.09(-2.21%)
Jun 22, 2020 4.106 4.199 3.970 4.199 1,013,946 +0.10(+2.44%)
Jun 19, 2020 4.263 4.276 4.091 4.099 998,956 -0.08(-1.88%)
Jun 18, 2020 4.091 4.227 4.084 4.177 725,780 -0.03(-0.68%)
Jun 17, 2020 4.349 4.406 4.199 4.206 1,177,965 -0.18(-4.07%)
Jun 16, 2020 4.558 4.586 4.322 4.384 2,046,975 +0.08(+1.94%)
Jun 15, 2020 3.827 4.419 3.701 4.301 2,524,800 +0.31(+7.68%)
Jun 12, 2020 4.071 4.130 3.907 3.994 989,646 +0.11(+2.87%)
Jun 11, 2020 4.015 4.182 3.868 3.882 2,508,567 -0.56(-12.56%)
Jun 10, 2020 4.454 4.506 4.050 4.440 3,593,829 -0.14(-3.04%)
Jun 09, 2020 4.670 4.768 4.461 4.579 2,104,414 -0.39(-7.85%)
Jun 08, 2020 4.914 5.001 4.802 4.970 1,837,020 +0.28(+5.94%)
Jun 05, 2020 4.628 4.851 4.600 4.691 2,649,578 +0.31(+7.00%)
Jun 04, 2020 4.224 4.426 4.182 4.384 1,472,613 +0.16(+3.80%)
Jun 03, 2020 4.287 4.342 4.201 4.224 4,778,122 -0.01(-0.33%)
Jun 02, 2020 4.189 4.252 4.168 4.238 767,478 +0.04(+1.00%)
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.