Indicators

Kayne Anderson MLP Investment Company (NY: KYN )

10.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.668	5.892	5.646	5.892	238,847	+0.32(+5.79%)
May 28, 2009	5.775	5.845	5.567	5.570	405,505	-0.12(-2.17%)
May 27, 2009	5.951	5.951	5.693	5.693	352,500	-0.19(-3.29%)
May 26, 2009	5.716	5.949	5.660	5.887	362,977	+0.15(+2.66%)
May 22, 2009	5.707	5.819	5.679	5.734	410,694	-0.02(-0.32%)
May 21, 2009	5.704	5.752	5.671	5.752	417,633	+0.00(+0.05%)
May 20, 2009	5.612	5.749	5.603	5.749	520,569	+0.16(+2.86%)
May 19, 2009	5.685	5.685	5.500	5.589	688,624	-0.06(-1.14%)
May 18, 2009	5.676	5.676	5.418	5.654	523,117	+0.07(+1.31%)
May 15, 2009	5.463	5.612	5.421	5.581	453,504	+0.17(+3.11%)
May 14, 2009	5.429	5.547	5.405	5.413	488,540	+0.01(+0.21%)
May 13, 2009	5.511	5.547	5.399	5.401	384,571	-0.15(-2.66%)
May 12, 2009	5.592	5.631	5.435	5.549	505,803	-0.05(-0.87%)
May 11, 2009	5.536	5.603	5.407	5.598	435,114	+0.04(+0.76%)
May 08, 2009	5.449	5.559	5.421	5.556	477,895	+0.16(+2.91%)
May 07, 2009	5.444	5.472	5.345	5.399	497,186	-0.05(-0.93%)
May 06, 2009	5.609	5.609	5.387	5.449	685,990	-0.11(-1.92%)
May 05, 2009	5.449	5.584	5.368	5.556	441,732	+0.03(+0.46%)
May 04, 2009	5.345	5.530	5.286	5.530	511,826	+0.19(+3.57%)

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.