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 )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 28, 2007 8.690 8.867 8.690 8.839 524,959 +0.16(+1.81%)
Sep 27, 2007 8.895 8.895 8.653 8.682 328,233 -0.12(-1.31%)
Sep 26, 2007 8.757 8.816 8.687 8.797 362,446 +0.08(+0.97%)
Sep 25, 2007 8.740 9.063 8.693 8.712 472,214 -0.03(-0.32%)
Sep 24, 2007 8.948 9.142 8.656 8.740 628,668 -0.24(-2.66%)
Sep 21, 2007 9.021 9.069 8.909 8.979 241,631 -0.06(-0.62%)
Sep 20, 2007 9.147 9.147 8.990 9.035 224,524 -0.19(-2.04%)
Sep 19, 2007 9.097 9.470 9.069 9.223 326,095 +0.15(+1.67%)
Sep 18, 2007 8.990 9.114 8.914 9.072 574,569 +0.12(+1.32%)
Sep 17, 2007 8.895 9.041 8.895 8.954 153,959 -0.03(-0.28%)
Sep 14, 2007 8.839 9.007 8.735 8.979 238,780 +0.14(+1.59%)
Sep 13, 2007 8.861 8.917 8.788 8.839 316,829 +0.02(+0.22%)
Sep 12, 2007 8.732 8.830 8.684 8.819 215,971 +0.09(+1.03%)
Sep 11, 2007 8.755 8.853 8.699 8.729 338,925 -0.07(-0.83%)
Sep 10, 2007 8.973 9.015 8.701 8.802 302,573 -0.17(-1.91%)
Sep 07, 2007 9.175 9.175 8.886 8.973 203,141 -0.25(-2.71%)
Sep 06, 2007 9.159 9.260 9.130 9.223 161,087 +0.06(+0.70%)
Sep 05, 2007 9.091 9.159 8.959 9.159 162,869 +0.04(+0.43%)
Sep 04, 2007 9.119 9.170 9.072 9.119 212,763 -0.04(-0.49%)
Aug 31, 2007 8.987 9.164 8.937 9.164 130,081 +0.24(+2.70%)
Aug 30, 2007 8.780 8.999 8.729 8.923 300,435 +0.13(+1.47%)
Aug 29, 2007 8.886 8.886 8.735 8.794 355,675 +0.06(+0.71%)
Aug 28, 2007 8.965 8.990 8.729 8.732 413,053 -0.41(-4.45%)
Aug 27, 2007 9.203 9.313 9.044 9.139 355,675 -0.06(-0.64%)
Aug 24, 2007 9.195 9.265 9.035 9.198 388,106 +0.00(+0.03%)
Aug 23, 2007 9.133 9.231 9.049 9.195 268,360 +0.08(+0.83%)
Aug 22, 2007 8.951 9.181 8.783 9.119 406,282 +0.30(+3.37%)
Aug 21, 2007 8.973 8.973 8.813 8.822 224,880 -0.12(-1.32%)
Aug 20, 2007 8.895 9.041 8.822 8.940 279,051 -0.03(-0.34%)
Aug 17, 2007 8.586 9.060 8.586 8.971 429,447 +0.49(+5.79%)
Aug 16, 2007 8.435 8.558 8.146 8.480 707,787 -0.17(-1.95%)
Aug 15, 2007 8.839 9.044 8.648 8.648 422,320 -0.30(-3.39%)
Aug 14, 2007 9.203 9.307 8.861 8.951 378,840 -0.32(-3.42%)
Aug 13, 2007 9.147 9.335 9.052 9.268 193,875 +0.23(+2.51%)
Aug 10, 2007 9.122 9.122 8.743 9.041 545,274 -0.18(-1.95%)
Aug 09, 2007 9.189 9.288 9.133 9.220 253,035 -0.20(-2.14%)
Aug 08, 2007 9.035 9.521 9.035 9.422 443,346 +0.33(+3.64%)
Aug 07, 2007 8.603 9.119 8.589 9.091 895,960 +0.42(+4.85%)
Aug 06, 2007 8.875 8.895 7.972 8.670 2,317,592 -0.33(-3.62%)
Aug 03, 2007 9.001 9.069 8.959 8.996 363,515 -0.07(-0.80%)
Aug 02, 2007 9.285 9.285 8.769 9.069 960,822 -0.22(-2.33%)
Aug 01, 2007 9.279 9.285 8.830 9.285 701,372 -0.08(-0.81%)
Jul 31, 2007 9.189 9.397 9.167 9.361 295,445 +0.16(+1.71%)
Jul 30, 2007 9.119 9.307 9.091 9.203 449,405 -0.10(-1.06%)
Jul 27, 2007 9.133 9.341 9.021 9.302 400,936 +0.06(+0.67%)
Jul 26, 2007 9.428 9.442 9.175 9.240 589,466 -0.35(-3.63%)
Jul 25, 2007 9.599 9.683 9.372 9.588 457,602 -0.06(-0.67%)
Jul 24, 2007 9.748 9.818 9.652 9.652 207,061 -0.15(-1.55%)
Jul 23, 2007 9.961 9.961 9.731 9.804 300,078 -0.06(-0.57%)
Jul 20, 2007 9.840 9.933 9.779 9.860 314,690 +0.03(+0.26%)
Jul 19, 2007 9.773 9.857 9.697 9.835 221,673 +0.03(+0.26%)
Jul 18, 2007 9.793 9.860 9.599 9.810 288,674 +0.04(+0.40%)
Jul 17, 2007 9.694 9.821 9.661 9.770 237,354 +0.05(+0.55%)
Jul 16, 2007 9.765 9.787 9.678 9.717 489,321 -0.01(-0.14%)
Jul 13, 2007 9.821 9.871 9.723 9.731 361,734 -0.12(-1.20%)
Jul 12, 2007 9.686 9.885 9.664 9.849 332,866 +0.15(+1.59%)
Jul 11, 2007 9.526 9.709 9.526 9.694 241,987 +0.10(+1.02%)
Jul 10, 2007 9.678 9.692 9.560 9.596 189,598 -0.03(-0.29%)
Jul 09, 2007 9.709 9.723 9.616 9.624 228,444 -0.09(-0.92%)
Jul 06, 2007 9.644 9.751 9.504 9.714 377,058 -0.01(-0.14%)
Jul 05, 2007 9.624 9.767 9.436 9.728 561,667 +0.09(+0.96%)
Jul 03, 2007 9.509 9.678 9.400 9.636 371,712 +0.28(+2.97%)
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.