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 )

11.38 +0.26 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2021 5.992 6.030 5.962 5.984 440,294 +0.01(+0.13%)
Aug 30, 2021 6.090 6.113 5.977 5.977 420,279 -0.09(-1.49%)
Aug 27, 2021 5.917 6.075 5.908 6.067 691,700 +0.20(+3.34%)
Aug 26, 2021 5.947 5.969 5.856 5.871 585,616 -0.08(-1.39%)
Aug 25, 2021 5.894 6.007 5.833 5.954 702,816 +0.08(+1.41%)
Aug 24, 2021 5.871 5.894 5.788 5.871 659,488 +0.10(+1.70%)
Aug 23, 2021 5.781 5.830 5.773 5.773 637,084 +0.10(+1.73%)
Aug 20, 2021 5.592 5.713 5.592 5.675 600,447 +0.04(+0.67%)
Aug 19, 2021 5.698 5.720 5.547 5.637 1,100,197 -0.11(-1.97%)
Aug 18, 2021 5.909 5.909 5.747 5.750 676,075 -0.12(-2.06%)
Aug 17, 2021 5.886 5.954 5.837 5.871 458,044 -0.04(-0.64%)
Aug 16, 2021 5.969 5.969 5.898 5.909 622,396 -0.08(-1.26%)
Aug 13, 2021 6.075 6.075 5.977 5.984 274,402 -0.02(-0.38%)
Aug 12, 2021 5.969 6.022 5.924 6.007 390,431 +0.02(+0.25%)
Aug 11, 2021 5.947 6.015 5.909 5.992 518,354 +0.06(+1.02%)
Aug 10, 2021 5.856 5.932 5.841 5.932 513,293 +0.12(+2.08%)
Aug 09, 2021 5.849 5.886 5.784 5.811 907,473 -0.11(-1.91%)
Aug 06, 2021 5.909 5.962 5.886 5.924 356,164 +0.04(+0.64%)
Aug 05, 2021 5.879 5.997 5.864 5.886 571,719 +0.03(+0.52%)
Aug 04, 2021 5.917 5.939 5.849 5.856 664,131 -0.10(-1.65%)
Aug 03, 2021 5.909 5.954 5.818 5.954 962,216 +0.02(+0.38%)
Aug 02, 2021 6.000 6.083 5.924 5.932 420,200 -0.08(-1.38%)
Jul 30, 2021 6.158 6.158 5.984 6.015 412,733 -0.11(-1.85%)
Jul 29, 2021 6.128 6.135 6.015 6.128 331,768 +0.07(+1.12%)
Jul 28, 2021 5.962 6.075 5.917 6.060 427,061 +0.11(+1.90%)
Jul 27, 2021 5.984 6.052 5.939 5.947 320,036 -0.11(-1.87%)
Jul 26, 2021 5.909 6.098 5.909 6.060 702,669 +0.14(+2.29%)
Jul 23, 2021 6.007 6.007 5.902 5.924 427,798 -0.05(-0.76%)
Jul 22, 2021 6.037 6.037 5.928 5.969 528,550 -0.02(-0.25%)
Jul 21, 2021 6.022 6.090 5.984 5.984 661,416 +0.05(+0.89%)
Jul 20, 2021 5.705 5.939 5.683 5.932 739,982 +0.20(+3.56%)
Jul 19, 2021 5.826 5.894 5.645 5.728 1,535,653 -0.26(-4.29%)
Jul 16, 2021 6.083 6.090 5.969 5.984 734,007 -0.07(-1.12%)
Jul 15, 2021 6.090 6.113 6.030 6.052 947,828 -0.08(-1.23%)
Jul 14, 2021 6.264 6.324 6.098 6.128 1,081,365 -0.12(-1.93%)
Jul 13, 2021 6.362 6.369 6.233 6.249 534,395 -0.07(-1.08%)
Jul 12, 2021 6.354 6.362 6.294 6.316 541,821 -0.05(-0.71%)
Jul 09, 2021 6.309 6.377 6.256 6.362 737,394 +0.14(+2.18%)
Jul 08, 2021 6.241 6.301 6.045 6.226 1,229,597 -0.12(-1.90%)
Jul 07, 2021 6.543 6.588 6.339 6.347 956,324 -0.23(-3.44%)
Jul 06, 2021 6.732 6.732 6.520 6.573 751,321 -0.14(-2.13%)
Jul 02, 2021 6.716 6.724 6.592 6.716 539,335 +0.05(+0.74%)
Jul 01, 2021 6.690 6.704 6.571 6.667 932,822 +0.09(+1.35%)
Jun 30, 2021 6.460 6.645 6.445 6.579 560,634 +0.13(+1.95%)
Jun 29, 2021 6.423 6.508 6.371 6.453 705,040 +0.10(+1.63%)
Jun 28, 2021 6.453 6.468 6.201 6.349 810,795 -0.07(-1.04%)
Jun 25, 2021 6.475 6.497 6.371 6.416 562,743 +0.03(+0.46%)
Jun 24, 2021 6.490 6.497 6.364 6.386 811,157 -0.09(-1.37%)
Jun 23, 2021 6.445 6.526 6.438 6.475 317,993 +0.04(+0.57%)
Jun 22, 2021 6.586 6.586 6.394 6.438 539,385 -0.09(-1.36%)
Jun 21, 2021 6.334 6.549 6.334 6.527 411,978 +0.21(+3.40%)
Jun 18, 2021 6.445 6.512 6.290 6.312 869,640 -0.24(-3.62%)
Jun 17, 2021 6.882 6.882 6.519 6.549 1,180,742 -0.30(-4.43%)
Jun 16, 2021 6.756 6.875 6.734 6.852 678,734 +0.11(+1.65%)
Jun 15, 2021 6.801 6.830 6.712 6.741 763,969 -0.02(-0.33%)
Jun 14, 2021 6.682 6.775 6.682 6.764 1,202,465 +0.08(+1.22%)
Jun 11, 2021 6.712 6.734 6.653 6.682 580,025 -0.01(-0.11%)
Jun 10, 2021 6.630 6.690 6.564 6.690 699,761 +0.14(+2.15%)
Jun 09, 2021 6.534 6.571 6.445 6.549 680,467 +0.01(+0.11%)
Jun 08, 2021 6.416 6.542 6.371 6.542 982,722 +0.15(+2.31%)
Jun 07, 2021 6.290 6.408 6.290 6.394 727,352 +0.14(+2.25%)
Jun 04, 2021 6.260 6.294 6.194 6.253 689,769 +0.07(+1.08%)
Jun 03, 2021 6.201 6.220 6.157 6.186 669,126 -0.02(-0.36%)
Jun 02, 2021 6.216 6.253 6.127 6.209 859,517 +0.06(+0.96%)
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.