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 )

10.46 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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 16, 2024 10.30 10.50 10.27 10.46 355,531 +0.03(+0.29%)
Aug 15, 2024 10.45 10.48 10.36 10.43 309,207 +0.07(+0.68%)
Aug 14, 2024 10.26 10.38 10.25 10.36 413,236 +0.07(+0.68%)
Aug 13, 2024 10.29 10.32 10.20 10.29 325,453 -0.03(-0.29%)
Aug 12, 2024 10.38 10.41 10.27 10.32 261,495 +0.00(+0.00%)
Aug 09, 2024 10.35 10.39 10.25 10.32 309,479 -0.01(-0.10%)
Aug 08, 2024 10.33 10.42 10.18 10.33 471,618 +0.10(+0.98%)
Aug 07, 2024 10.25 10.37 10.18 10.23 402,999 +0.09(+0.89%)
Aug 06, 2024 9.900 10.18 9.862 10.14 513,095 +0.25(+2.53%)
Aug 05, 2024 9.990 10.01 9.720 9.890 876,643 -0.34(-3.32%)
Aug 02, 2024 10.30 10.32 10.08 10.23 435,989 -0.17(-1.63%)
Aug 01, 2024 10.52 10.52 10.29 10.40 396,355 -0.10(-0.95%)
Jul 31, 2024 10.64 10.64 10.44 10.50 312,992 +0.09(+0.86%)
Jul 30, 2024 10.42 10.49 10.37 10.41 285,545 -0.02(-0.19%)
Jul 29, 2024 10.52 10.52 10.38 10.43 292,534 -0.01(-0.10%)
Jul 26, 2024 10.44 10.52 10.39 10.44 290,721 +0.00(+0.00%)
Jul 25, 2024 10.35 10.47 10.35 10.44 237,996 +0.06(+0.58%)
Jul 24, 2024 10.50 10.56 10.35 10.38 337,812 -0.15(-1.42%)
Jul 23, 2024 10.67 10.71 10.51 10.53 354,782 -0.16(-1.50%)
Jul 22, 2024 10.50 10.70 10.48 10.69 400,454 +0.24(+2.30%)
Jul 19, 2024 10.52 10.57 10.43 10.45 1,502,398 -0.04(-0.38%)
Jul 18, 2024 10.52 10.52 10.39 10.49 423,493 +0.04(+0.38%)
Jul 17, 2024 10.45 10.53 10.36 10.45 489,961 -0.01(-0.10%)
Jul 16, 2024 10.50 10.60 10.42 10.46 597,930 -0.09(-0.85%)
Jul 15, 2024 10.62 10.67 10.52 10.55 557,813 -0.07(-0.66%)
Jul 12, 2024 10.63 10.66 10.59 10.62 293,082 +0.04(+0.38%)
Jul 11, 2024 10.56 10.67 10.52 10.58 278,759 +0.04(+0.38%)
Jul 10, 2024 10.55 10.65 10.45 10.54 486,424 +0.01(+0.09%)
Jul 09, 2024 10.60 10.60 10.46 10.53 437,016 -0.07(-0.66%)
Jul 08, 2024 10.61 11.10 10.44 10.60 1,066,624 +0.15(+1.44%)
Jul 05, 2024 10.43 10.48 10.38 10.45 319,866 +0.06(+0.58%)
Jul 03, 2024 10.43 10.48 10.35 10.39 183,865 +0.04(+0.39%)
Jul 02, 2024 10.23 10.37 10.23 10.35 403,486 +0.11(+1.07%)
Jul 01, 2024 10.33 10.42 10.16 10.24 631,258 -0.09(-0.87%)
Jun 28, 2024 10.51 10.56 10.27 10.33 512,144 -0.01(-0.10%)
Jun 27, 2024 10.33 10.41 10.33 10.34 430,001 +0.04(+0.38%)
Jun 26, 2024 10.37 10.37 10.27 10.30 398,957 -0.04(-0.38%)
Jun 25, 2024 10.23 10.43 10.23 10.34 681,595 +0.12(+1.15%)
Jun 24, 2024 10.22 10.50 10.13 10.22 885,666 +0.09(+0.87%)
Jun 21, 2024 10.14 10.24 10.03 10.13 587,502 -0.01(-0.10%)
Jun 20, 2024 10.04 10.22 9.988 10.14 861,572 +0.14(+1.37%)
Jun 18, 2024 10.09 10.13 9.988 10.01 432,791 +0.04(+0.39%)
Jun 17, 2024 9.968 10.03 9.919 9.968 411,400 +0.00(+0.00%)
Jun 14, 2024 9.841 10.01 9.841 9.968 467,863 +0.06(+0.59%)
Jun 13, 2024 9.997 9.997 9.841 9.909 334,015 -0.04(-0.39%)
Jun 12, 2024 9.978 10.02 9.890 9.948 390,790 +0.10(+0.99%)
Jun 11, 2024 9.968 10.00 9.816 9.850 409,227 -0.12(-1.18%)
Jun 10, 2024 9.978 10.13 9.939 9.968 441,745 +0.02(+0.20%)
Jun 07, 2024 9.929 10.10 9.888 9.948 527,793 +0.00(+0.00%)
Jun 06, 2024 9.831 9.963 9.821 9.948 519,400 +0.12(+1.20%)
Jun 05, 2024 9.684 9.846 9.576 9.831 497,282 +0.18(+1.83%)
Jun 04, 2024 9.527 9.655 9.400 9.655 518,727 +0.11(+1.13%)
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.