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 )

9.950 +0.090 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2018 10.37 10.52 10.33 10.35 606,223 -0.06(-0.53%)
May 30, 2018 10.23 10.43 10.18 10.41 664,816 +0.28(+2.72%)
May 29, 2018 10.11 10.23 10.07 10.13 646,504 -0.01(-0.11%)
May 25, 2018 10.14 10.14 10.14 0 -0.15(-1.45%)
May 24, 2018 10.45 10.45 10.29 10.29 289,827 -0.20(-1.94%)
May 23, 2018 10.39 10.53 10.34 10.50 653,765 +0.06(+0.58%)
May 22, 2018 10.51 10.57 10.42 10.44 527,027 -0.04(-0.42%)
May 21, 2018 10.55 10.55 10.48 10.48 463,004 -0.03(-0.26%)
May 18, 2018 10.52 10.53 10.41 10.51 515,268 -0.01(-0.10%)
May 17, 2018 10.48 10.62 10.45 10.52 877,603 +0.10(+0.95%)
May 16, 2018 10.34 10.43 10.33 10.42 404,278 +0.08(+0.80%)
May 15, 2018 10.41 10.41 10.32 10.34 422,081 -0.06(-0.58%)
May 14, 2018 10.32 10.40 10.29 10.40 397,964 +0.12(+1.18%)
May 11, 2018 10.30 10.32 10.25 10.28 560,091 +0.00(+0.00%)
May 10, 2018 10.17 10.28 10.14 10.28 734,410 +0.13(+1.30%)
May 09, 2018 10.08 10.18 10.02 10.14 637,259 +0.10(+1.04%)
May 08, 2018 10.03 10.06 9.880 10.04 608,891 +0.03(+0.28%)
May 07, 2018 10.01 10.09 9.955 10.01 594,952 +0.11(+1.11%)
May 04, 2018 9.781 9.913 9.763 9.902 386,568 +0.09(+0.96%)
May 03, 2018 9.786 9.847 9.747 9.808 344,635 -0.03(-0.34%)
May 02, 2018 9.869 9.940 9.814 9.841 464,848 -0.02(-0.17%)
May 01, 2018 9.830 9.907 9.792 9.858 482,341 +0.02(+0.17%)
Apr 30, 2018 9.847 9.957 9.792 9.841 817,100 +0.03(+0.28%)
Apr 27, 2018 9.747 9.841 9.703 9.814 581,302 +0.08(+0.85%)
Apr 26, 2018 9.742 9.802 9.628 9.731 500,865 +0.03(+0.34%)
Apr 25, 2018 9.654 9.709 9.543 9.698 492,986 +0.04(+0.46%)
Apr 24, 2018 9.836 9.858 9.637 9.654 1,127,057 -0.12(-1.24%)
Apr 23, 2018 9.505 9.825 9.505 9.775 1,003,375 +0.26(+2.72%)
Apr 20, 2018 9.538 9.610 9.455 9.516 650,335 -0.02(-0.23%)
Apr 19, 2018 9.747 9.781 9.488 9.538 730,179 -0.14(-1.48%)
Apr 18, 2018 9.736 9.836 9.659 9.681 872,299 +0.04(+0.46%)
Apr 17, 2018 9.499 9.747 9.444 9.637 872,927 +0.19(+1.98%)
Apr 16, 2018 9.158 9.450 9.086 9.450 1,010,273 +0.35(+3.82%)
Apr 13, 2018 9.130 9.171 9.028 9.102 350,709 -0.01(-0.12%)
Apr 12, 2018 9.306 9.312 9.053 9.113 793,838 -0.11(-1.20%)
Apr 11, 2018 9.122 9.288 9.100 9.224 1,023,109 +0.15(+1.66%)
Apr 10, 2018 8.977 9.132 8.923 9.073 1,024,718 +0.21(+2.42%)
Apr 09, 2018 8.987 9.014 8.848 8.859 758,660 -0.06(-0.66%)
Apr 06, 2018 9.009 9.073 8.789 8.918 784,858 -0.12(-1.31%)
Apr 05, 2018 8.955 9.116 8.885 9.036 1,150,054 +0.08(+0.90%)
Apr 04, 2018 8.816 8.955 8.674 8.955 831,531 +0.04(+0.42%)
Apr 03, 2018 8.848 8.918 8.575 8.918 917,858 +0.11(+1.28%)
Apr 02, 2018 8.843 8.966 8.665 8.805 926,849 -0.04(-0.42%)
Mar 29, 2018 8.843 8.843 8.843 0 +0.20(+2.30%)
Mar 28, 2018 8.692 8.773 8.569 8.644 766,679 -0.07(-0.80%)
Mar 27, 2018 8.800 8.885 8.456 8.714 1,207,951 -0.04(-0.43%)
Mar 26, 2018 8.730 8.767 8.579 8.751 875,255 +0.11(+1.31%)
Mar 23, 2018 8.837 8.891 8.590 8.639 918,860 -0.15(-1.71%)
Mar 22, 2018 8.912 8.947 8.741 8.789 722,400 -0.18(-1.98%)
Mar 21, 2018 8.853 9.017 8.773 8.966 1,668,776 +0.17(+1.95%)
Mar 20, 2018 8.966 9.041 8.633 8.794 2,569,646 -0.16(-1.74%)
Mar 19, 2018 9.240 9.240 8.810 8.950 1,643,097 -0.30(-3.19%)
Mar 16, 2018 9.106 9.288 9.082 9.245 1,033,378 +0.20(+2.26%)
Mar 15, 2018 9.562 9.570 8.483 9.041 3,654,893 -0.50(-5.29%)
Mar 14, 2018 9.653 9.653 9.482 9.546 662,476 -0.08(-0.84%)
Mar 13, 2018 9.594 9.691 9.557 9.626 939,995 +0.08(+0.84%)
Mar 12, 2018 9.390 9.551 9.382 9.546 878,486 +0.19(+2.01%)
Mar 09, 2018 9.175 9.369 9.159 9.358 788,939 +0.23(+2.47%)
Mar 08, 2018 9.197 9.261 9.047 9.132 897,965 -0.04(-0.41%)
Mar 07, 2018 9.133 9.170 853,474 -0.15(-1.61%)
Mar 06, 2018 9.396 9.438 9.288 9.320 671,374 -0.01(-0.12%)
Mar 05, 2018 9.261 9.390 9.224 9.331 502,443 +0.03(+0.29%)
Mar 02, 2018 9.245 9.353 9.084 9.304 995,696 +0.00(+0.00%)
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.