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 (%)
Sep 30, 2009 6.024 6.033 5.878 5.935 995,880 -0.05(-0.88%)
Sep 29, 2009 6.033 6.033 5.977 5.987 949,354 -0.06(-0.93%)
Sep 28, 2009 6.117 6.117 5.993 6.044 688,374 -0.02(-0.37%)
Sep 25, 2009 6.036 6.111 5.993 6.066 605,660 +0.08(+1.41%)
Sep 24, 2009 6.109 6.137 5.977 5.982 992,131 -0.15(-2.51%)
Sep 23, 2009 6.094 6.160 6.064 6.137 790,661 +0.03(+0.55%)
Sep 22, 2009 6.092 6.173 6.047 6.103 861,005 +0.02(+0.28%)
Sep 21, 2009 5.988 6.106 5.979 6.086 447,855 -0.01(-0.23%)
Sep 18, 2009 6.027 6.173 5.957 6.100 960,102 +0.08(+1.26%)
Sep 17, 2009 6.142 6.145 5.923 6.024 772,952 +0.06(+0.99%)
Sep 16, 2009 6.106 6.134 5.890 5.965 1,417,541 +0.05(+0.90%)
Sep 15, 2009 5.873 5.935 5.713 5.912 916,227 +0.06(+1.06%)
Sep 14, 2009 5.814 5.864 5.761 5.850 617,346 +0.04(+0.72%)
Sep 11, 2009 5.724 5.808 5.685 5.808 686,239 +0.09(+1.52%)
Sep 10, 2009 5.744 5.744 5.660 5.721 721,949 +0.03(+0.54%)
Sep 09, 2009 5.612 5.755 5.600 5.690 1,019,505 -0.04(-0.69%)
Sep 08, 2009 5.780 5.822 5.685 5.730 500,326 -0.06(-0.97%)
Sep 04, 2009 5.704 5.794 5.662 5.786 471,633 +0.11(+1.88%)
Sep 03, 2009 5.727 5.733 5.634 5.679 571,058 -0.03(-0.44%)
Sep 02, 2009 5.685 5.727 5.651 5.704 328,661 +0.01(+0.25%)
Sep 01, 2009 5.710 5.749 5.609 5.690 631,495 -0.02(-0.32%)
Aug 31, 2009 5.693 5.721 5.634 5.709 605,478 -0.03(-0.56%)
Aug 28, 2009 5.702 5.752 5.651 5.741 389,646 +0.06(+1.02%)
Aug 27, 2009 5.730 5.738 5.584 5.683 548,253 -0.05(-0.82%)
Aug 26, 2009 5.724 5.777 5.685 5.730 551,614 -0.02(-0.39%)
Aug 25, 2009 5.761 5.766 5.671 5.752 737,862 -0.01(-0.15%)
Aug 24, 2009 5.721 5.766 5.688 5.761 848,164 +0.01(+0.24%)
Aug 21, 2009 5.752 5.819 5.691 5.747 725,745 +0.02(+0.39%)
Aug 20, 2009 5.679 5.752 5.643 5.724 828,107 +0.05(+0.84%)
Aug 19, 2009 5.559 5.679 5.559 5.676 624,848 +0.08(+1.35%)
Aug 18, 2009 5.483 5.631 5.435 5.601 627,649 +0.15(+2.73%)
Aug 17, 2009 5.472 5.533 5.359 5.452 663,869 -0.09(-1.67%)
Aug 14, 2009 5.609 5.637 5.472 5.545 1,261,646 -0.09(-1.64%)
Aug 13, 2009 5.615 5.682 5.598 5.637 741,950 +0.01(+0.15%)
Aug 12, 2009 5.609 5.640 5.578 5.629 1,022,727 +0.02(+0.35%)
Aug 11, 2009 5.682 5.682 5.547 5.609 1,158,696 -0.07(-1.28%)
Aug 10, 2009 5.654 5.702 5.637 5.682 714,013 +0.04(+0.75%)
Aug 07, 2009 5.631 5.682 5.612 5.640 1,041,726 -0.02(-0.30%)
Aug 06, 2009 5.685 5.699 5.615 5.657 841,282 -0.04(-0.69%)
Aug 05, 2009 5.682 5.707 5.671 5.696 988,403 +0.01(+0.20%)
Aug 04, 2009 5.497 5.702 5.460 5.685 1,534,041 +0.00(+0.04%)
Aug 03, 2009 5.676 5.696 5.664 5.682 2,138,197 +0.00(+0.01%)
Jul 31, 2009 5.533 5.696 5.533 5.682 6,459,037 -0.03(-0.59%)
Jul 30, 2009 5.892 5.988 5.682 5.716 1,181,530 -0.30(-5.03%)
Jul 29, 2009 6.123 6.274 6.013 6.019 497,956 -0.10(-1.56%)
Jul 28, 2009 6.187 6.187 5.963 6.114 322,199 -0.06(-0.95%)
Jul 27, 2009 6.013 6.173 5.909 6.173 340,119 +0.14(+2.37%)
Jul 24, 2009 6.086 6.177 5.892 6.030 5,990 -0.04(-0.65%)
Jul 23, 2009 6.125 6.311 5.996 6.069 566,357 -0.11(-1.73%)
Jul 22, 2009 6.395 6.395 6.055 6.176 520,472 -0.01(-0.09%)
Jul 21, 2009 6.170 6.332 6.078 6.181 335,118 +0.11(+1.89%)
Jul 20, 2009 6.078 6.173 6.030 6.067 367,742 +0.03(+0.42%)
Jul 17, 2009 6.148 6.148 6.033 6.041 327,317 +0.01(+0.14%)
Jul 16, 2009 6.075 6.131 6.033 6.033 421,382 +0.00(+0.00%)
Jul 15, 2009 5.901 6.145 5.892 6.033 259,104 +0.16(+2.77%)
Jul 14, 2009 5.777 5.870 5.598 5.870 344,723 +0.18(+3.14%)
Jul 13, 2009 5.653 5.749 5.653 5.692 387,707 +0.07(+1.17%)
Jul 10, 2009 5.505 5.696 5.505 5.626 330,728 +0.04(+0.75%)
Jul 09, 2009 5.399 5.589 5.399 5.584 276,988 +0.20(+3.75%)
Jul 08, 2009 5.351 5.399 5.082 5.382 643,608 +0.00(+0.05%)
Jul 07, 2009 5.530 5.530 5.368 5.379 324,234 -0.01(-0.22%)
Jul 06, 2009 5.486 5.589 5.357 5.391 506,866 -0.11(-2.08%)
Jul 02, 2009 5.803 5.836 5.472 5.505 1,054,809 -0.39(-6.62%)
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.