Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.908	9.975	9.798	9.798	416,617	-0.11(-1.13%)
Apr 27, 2007	9.877	9.930	9.838	9.911	372,069	-0.03(-0.34%)
Apr 26, 2007	9.989	10.17	9.922	9.944	426,596	-0.10(-0.98%)
Apr 25, 2007	9.919	10.10	9.868	10.04	621,541	+0.12(+1.16%)
Apr 24, 2007	9.849	9.927	9.767	9.927	534,938	+0.04(+0.37%)
Apr 23, 2007	9.810	9.944	9.784	9.891	606,216	+0.11(+1.15%)
Apr 20, 2007	9.793	9.908	9.526	9.779	1,098,744	+0.01(+0.06%)
Apr 19, 2007	10.23	10.24	9.751	9.773	1,808,313	-0.47(-4.57%)
Apr 18, 2007	10.19	10.29	10.16	10.24	4,211,796	-0.16(-1.54%)
Apr 17, 2007	10.50	10.62	10.35	10.40	425,527	-0.10(-0.99%)
Apr 16, 2007	10.28	10.54	10.28	10.51	452,613	+0.24(+2.35%)
Apr 13, 2007	10.16	10.26	10.05	10.26	185,678	+0.13(+1.25%)
Apr 12, 2007	9.888	10.15	9.888	10.14	264,796	+0.24(+2.38%)
Apr 11, 2007	9.891	9.919	9.821	9.902	318,611	+0.16(+1.64%)
Apr 10, 2007	9.810	9.933	9.711	9.742	390,957	-0.07(-0.69%)
Apr 09, 2007	9.992	10.12	9.804	9.810	363,872	-0.19(-1.91%)
Apr 05, 2007	9.807	10.13	9.807	10.00	246,620	+0.18(+1.80%)
Apr 04, 2007	9.706	9.835	9.678	9.824	244,838	+0.08(+0.84%)
Apr 03, 2007	9.669	9.824	9.610	9.742	280,477	+0.06(+0.58%)

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.