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 )

10.29 +0.13 (+1.33%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 7, 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, 2020 3.038 3.060 2.920 2.949 1,605,490 -0.04(-1.24%)
Sep 29, 2020 2.964 3.023 2.942 2.986 1,388,023 -0.01(-0.25%)
Sep 28, 2020 2.935 3.023 2.905 2.994 1,154,362 +0.08(+2.79%)
Sep 25, 2020 2.890 2.935 2.846 2.912 2,037,914 +0.01(+0.51%)
Sep 24, 2020 2.868 2.942 2.765 2.898 2,958,919 +0.01(+0.26%)
Sep 23, 2020 3.053 3.082 2.875 2.890 2,085,318 -0.16(-5.10%)
Sep 22, 2020 3.075 3.164 3.031 3.045 1,028,597 -0.03(-0.96%)
Sep 21, 2020 3.097 3.097 3.038 3.075 1,678,137 -0.07(-2.35%)
Sep 18, 2020 3.156 3.170 3.092 3.149 1,780,280 -0.02(-0.68%)
Sep 17, 2020 3.192 3.206 3.128 3.170 1,225,833 -0.05(-1.55%)
Sep 16, 2020 3.178 3.267 3.158 3.220 2,635,148 +0.06(+2.04%)
Sep 15, 2020 3.199 3.242 3.133 3.156 1,695,728 -0.04(-1.34%)
Sep 14, 2020 3.178 3.235 3.149 3.199 1,558,634 +0.06(+1.82%)
Sep 11, 2020 3.170 3.206 3.119 3.142 1,550,743 -0.02(-0.68%)
Sep 10, 2020 3.256 3.277 3.149 3.163 1,484,842 -0.10(-3.06%)
Sep 09, 2020 3.285 3.324 3.263 3.263 1,432,744 +0.01(+0.22%)
Sep 08, 2020 3.277 3.367 3.242 3.256 1,917,360 -0.11(-3.18%)
Sep 04, 2020 3.349 3.427 3.256 3.363 1,712,077 +0.01(+0.43%)
Sep 03, 2020 3.292 3.370 3.277 3.349 2,244,807 +0.01(+0.21%)
Sep 02, 2020 3.356 3.399 3.313 3.342 1,211,531 -0.03(-0.85%)
Sep 01, 2020 3.427 3.442 3.335 3.370 2,401,212 -0.07(-2.07%)
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%)
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.