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 (%)
May 28, 2010	7.214	7.414	7.114	7.214	567,007	-0.11(-1.44%)
May 27, 2010	7.368	7.402	7.191	7.320	731,649	+0.17(+2.36%)
May 26, 2010	7.334	7.474	7.085	7.151	966,473	+0.01(+0.16%)
May 25, 2010	7.000	7.140	6.874	7.140	660,805	-0.00(-0.04%)
May 24, 2010	7.242	7.282	7.122	7.142	800,701	-0.07(-0.91%)
May 21, 2010	7.114	7.280	6.860	7.208	1,231,536	+0.11(+1.61%)
May 20, 2010	6.865	7.142	6.857	7.094	1,625,221	-0.28(-3.80%)
May 19, 2010	7.482	7.482	7.088	7.374	956,127	-0.10(-1.34%)
May 18, 2010	7.588	7.617	7.420	7.474	548,862	-0.02(-0.27%)
May 17, 2010	7.762	7.762	7.402	7.494	820,148	-0.22(-2.85%)
May 14, 2010	7.714	7.768	7.648	7.714	1,289,727	-0.07(-0.92%)
May 13, 2010	7.662	7.800	7.611	7.785	806,430	+0.12(+1.60%)
May 12, 2010	7.708	7.714	7.577	7.662	793,154	+0.02(+0.30%)
May 11, 2010	7.714	7.797	7.554	7.640	869,361	+0.03(+0.34%)
May 10, 2010	7.477	7.614	7.440	7.614	719,608	+0.34(+4.63%)
May 07, 2010	7.174	7.388	6.928	7.277	1,376,150	+0.21(+2.91%)
May 06, 2010	7.411	7.458	6.714	7.071	1,852,751	-0.17(-2.37%)
May 05, 2010	7.382	7.497	7.242	7.242	1,418,170	-0.47(-6.11%)
May 04, 2010	7.811	7.811	7.625	7.714	726,455	-0.10(-1.24%)

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.