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, 2006 7.147 7.234 7.147 7.234 332,866 +0.08(+1.18%)
May 30, 2006 7.015 7.155 7.015 7.150 193,875 +0.19(+2.70%)
May 26, 2006 6.973 6.973 6.908 6.962 235,216 -0.01(-0.16%)
May 25, 2006 6.832 6.973 6.832 6.973 298,296 +0.09(+1.35%)
May 24, 2006 6.897 6.939 6.790 6.880 313,978 -0.04(-0.63%)
May 23, 2006 6.976 7.018 6.897 6.924 264,083 -0.05(-0.74%)
May 22, 2006 7.034 7.034 6.945 6.976 161,800 -0.09(-1.23%)
May 19, 2006 7.009 7.077 6.908 7.063 263,370 +0.07(+0.96%)
May 18, 2006 6.987 7.029 6.984 6.995 216,327 +0.00(+0.00%)
May 17, 2006 7.119 7.119 6.956 6.995 264,796 -0.12(-1.73%)
May 16, 2006 7.026 7.119 7.018 7.119 216,327 +0.08(+1.16%)
May 15, 2006 7.020 7.048 7.004 7.037 246,264 +0.02(+0.24%)
May 12, 2006 7.018 7.071 7.018 7.020 256,599 -0.01(-0.12%)
May 11, 2006 7.077 7.093 7.023 7.029 353,893 -0.05(-0.71%)
May 10, 2006 7.158 7.158 7.043 7.079 302,217 -0.08(-1.14%)
May 09, 2006 7.169 7.200 7.144 7.161 225,593 -0.01(-0.12%)
May 08, 2006 7.155 7.180 7.147 7.169 206,705 -0.01(-0.20%)
May 05, 2006 7.295 7.295 7.183 7.183 212,763 -0.06(-0.81%)
May 04, 2006 7.281 7.281 7.180 7.242 268,003 -0.04(-0.54%)
May 03, 2006 7.236 7.287 7.152 7.281 371,000 +0.06(+0.78%)
May 02, 2006 7.130 7.228 7.127 7.225 311,839 +0.07(+0.94%)
May 01, 2006 7.189 7.206 7.141 7.158 181,757 -0.05(-0.66%)
Apr 28, 2006 7.127 7.206 7.116 7.206 156,098 +0.06(+0.86%)
Apr 27, 2006 7.085 7.169 7.074 7.144 160,731 +0.04(+0.55%)
Apr 26, 2006 7.105 7.192 7.102 7.105 231,295 -0.01(-0.20%)
Apr 25, 2006 7.085 7.158 7.085 7.119 311,483 +0.02(+0.28%)
Apr 24, 2006 7.127 7.147 7.088 7.099 281,190 -0.07(-0.98%)
Apr 21, 2006 7.060 7.194 7.034 7.169 307,206 +0.14(+1.96%)
Apr 20, 2006 7.099 7.099 7.032 7.032 243,056 -0.07(-0.95%)
Apr 19, 2006 7.180 7.180 7.099 7.099 224,880 -0.06(-0.86%)
Apr 18, 2006 7.183 7.192 7.105 7.161 239,136 -0.02(-0.27%)
Apr 17, 2006 7.043 7.222 7.015 7.180 444,059 +0.11(+1.55%)
Apr 13, 2006 7.088 7.124 7.020 7.071 193,518 -0.02(-0.24%)
Apr 12, 2006 7.071 7.127 7.071 7.088 140,060 -0.03(-0.35%)
Apr 11, 2006 7.127 7.152 7.060 7.113 200,290 -0.01(-0.12%)
Apr 10, 2006 7.138 7.141 7.074 7.121 154,316 +0.02(+0.28%)
Apr 07, 2006 7.180 7.183 7.079 7.102 126,161 -0.07(-0.94%)
Apr 06, 2006 7.239 7.239 7.169 7.169 191,024 -0.07(-0.97%)
Apr 05, 2006 7.239 7.253 7.211 7.239 221,673 -0.01(-0.19%)
Apr 04, 2006 7.253 7.267 7.220 7.253 176,055 +0.06(+0.82%)
Apr 03, 2006 7.197 7.206 7.150 7.194 185,321 -0.10(-1.31%)
Mar 31, 2006 7.253 7.290 7.232 7.290 286,179 +0.03(+0.39%)
Mar 30, 2006 7.245 7.273 7.239 7.262 161,087 +0.01(+0.12%)
Mar 29, 2006 7.214 7.267 7.189 7.253 186,034 +0.01(+0.19%)
Mar 28, 2006 7.186 7.265 7.172 7.239 249,828 +0.03(+0.43%)
Mar 27, 2006 7.281 7.281 7.172 7.208 203,497 -0.04(-0.50%)
Mar 24, 2006 7.242 7.284 7.197 7.245 255,173 +0.04(+0.55%)
Mar 23, 2006 7.147 7.225 7.107 7.206 265,865 +0.09(+1.22%)
Mar 22, 2006 7.088 7.141 7.071 7.119 296,158 +0.03(+0.44%)
Mar 21, 2006 7.141 7.178 7.079 7.088 301,860 -0.05(-0.75%)
Mar 20, 2006 7.222 7.222 7.116 7.141 258,737 -0.07(-0.97%)
Mar 17, 2006 7.231 7.267 7.211 7.211 225,237 -0.02(-0.27%)
Mar 16, 2006 7.189 7.276 7.189 7.231 190,667 +0.03(+0.43%)
Mar 15, 2006 7.175 7.214 7.135 7.200 231,652 +0.06(+0.90%)
Mar 14, 2006 7.189 7.222 7.124 7.135 253,035 -0.02(-0.24%)
Mar 13, 2006 7.239 7.239 7.130 7.152 332,510 -0.02(-0.31%)
Mar 10, 2006 7.178 7.208 7.105 7.175 156,454 +0.01(+0.16%)
Mar 09, 2006 7.054 7.166 7.054 7.164 189,242 +0.08(+1.15%)
Mar 08, 2006 7.091 7.096 7.020 7.082 310,414 +0.02(+0.24%)
Mar 07, 2006 7.060 7.102 7.018 7.065 221,317 -0.03(-0.36%)
Mar 06, 2006 7.127 7.127 7.057 7.091 213,476 -0.04(-0.55%)
Mar 03, 2006 7.079 7.155 7.077 7.130 283,685 +0.03(+0.36%)
Mar 02, 2006 7.113 7.138 7.085 7.105 194,587 -0.02(-0.31%)
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.