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 )

9.820 +0.040 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 29, 2006 7.800 7.834 7.772 7.812 325,738 +0.03(+0.40%)
Sep 28, 2006 7.758 7.829 7.730 7.781 425,527 +0.03(+0.33%)
Sep 27, 2006 7.733 7.812 7.691 7.756 371,000 +0.05(+0.66%)
Sep 26, 2006 7.671 7.705 7.621 7.705 307,563 +0.03(+0.44%)
Sep 25, 2006 7.556 7.688 7.531 7.671 488,964 +0.14(+1.82%)
Sep 22, 2006 7.568 7.598 7.509 7.534 263,727 -0.04(-0.59%)
Sep 21, 2006 7.629 7.646 7.526 7.579 384,899 -0.04(-0.55%)
Sep 20, 2006 7.593 7.649 7.579 7.621 361,377 +0.01(+0.18%)
Sep 19, 2006 7.719 7.744 7.596 7.607 302,217 -0.11(-1.42%)
Sep 18, 2006 7.652 7.739 7.643 7.716 261,945 +0.04(+0.51%)
Sep 15, 2006 7.680 7.733 7.632 7.677 338,212 -0.02(-0.22%)
Sep 14, 2006 7.713 7.730 7.663 7.694 342,132 +0.01(+0.07%)
Sep 13, 2006 7.660 7.758 7.646 7.688 379,197 +0.02(+0.22%)
Sep 12, 2006 7.677 7.736 7.635 7.671 356,031 -0.00(-0.04%)
Sep 11, 2006 7.744 7.761 7.635 7.674 487,182 -0.11(-1.37%)
Sep 08, 2006 7.733 7.792 7.725 7.781 265,509 +0.04(+0.58%)
Sep 07, 2006 7.764 7.803 7.725 7.736 339,637 -0.05(-0.65%)
Sep 06, 2006 7.800 7.815 7.722 7.786 425,883 -0.04(-0.57%)
Sep 05, 2006 7.848 7.848 7.753 7.831 257,668 -0.04(-0.57%)
Sep 01, 2006 7.798 7.876 7.756 7.876 271,924 +0.11(+1.41%)
Aug 31, 2006 7.713 7.767 7.691 7.767 190,311 +0.05(+0.69%)
Aug 30, 2006 7.660 7.719 7.657 7.713 252,322 +0.03(+0.40%)
Aug 29, 2006 7.694 7.713 7.643 7.683 262,301 -0.02(-0.25%)
Aug 28, 2006 7.632 7.702 7.612 7.702 285,110 +0.06(+0.81%)
Aug 25, 2006 7.610 7.641 7.548 7.641 255,886 +0.05(+0.63%)
Aug 24, 2006 7.548 7.596 7.534 7.593 249,828 +0.03(+0.33%)
Aug 23, 2006 7.554 7.604 7.469 7.568 368,861 -0.01(-0.19%)
Aug 22, 2006 7.576 7.624 7.570 7.582 203,854 -0.01(-0.07%)
Aug 21, 2006 7.576 7.594 7.551 7.587 205,279 -0.01(-0.11%)
Aug 18, 2006 7.604 7.604 7.528 7.596 165,364 +0.00(+0.04%)
Aug 17, 2006 7.540 7.593 7.523 7.593 270,855 +0.05(+0.67%)
Aug 16, 2006 7.545 7.573 7.478 7.542 239,492 +0.01(+0.11%)
Aug 15, 2006 7.559 7.576 7.511 7.534 227,732 +0.00(+0.04%)
Aug 14, 2006 7.576 7.576 7.506 7.531 266,578 -0.04(-0.59%)
Aug 11, 2006 7.500 7.576 7.492 7.576 310,414 +0.06(+0.78%)
Aug 10, 2006 7.464 7.568 7.450 7.517 182,470 +0.04(+0.53%)
Aug 09, 2006 7.528 7.565 7.464 7.478 269,429 -0.02(-0.30%)
Aug 08, 2006 7.548 7.562 7.436 7.500 261,232 -0.05(-0.63%)
Aug 07, 2006 7.517 7.565 7.469 7.548 187,460 +0.04(+0.52%)
Aug 04, 2006 7.492 7.570 7.472 7.509 398,442 +0.04(+0.53%)
Aug 03, 2006 7.439 7.492 7.419 7.469 214,189 +0.03(+0.38%)
Aug 02, 2006 7.464 7.478 7.422 7.441 221,317 +0.03(+0.45%)
Aug 01, 2006 7.478 7.486 7.385 7.408 296,515 -0.04(-0.56%)
Jul 31, 2006 7.408 7.461 7.399 7.450 199,221 +0.03(+0.34%)
Jul 28, 2006 7.486 7.498 7.402 7.424 142,198 -0.04(-0.60%)
Jul 27, 2006 7.492 7.556 7.453 7.469 137,922 -0.02(-0.22%)
Jul 26, 2006 7.394 7.495 7.394 7.486 207,417 +0.04(+0.53%)
Jul 25, 2006 7.394 7.450 7.352 7.447 326,808 +0.08(+1.03%)
Jul 24, 2006 7.357 7.408 7.352 7.371 207,061 -0.01(-0.11%)
Jul 21, 2006 7.349 7.433 7.349 7.380 187,460 +0.03(+0.42%)
Jul 20, 2006 7.349 7.363 7.301 7.349 150,039 +0.02(+0.23%)
Jul 19, 2006 7.346 7.360 7.295 7.332 321,462 -0.01(-0.19%)
Jul 18, 2006 7.338 7.360 7.323 7.346 259,450 +0.02(+0.31%)
Jul 17, 2006 7.256 7.346 7.256 7.323 213,120 +0.03(+0.42%)
Jul 14, 2006 7.295 7.318 7.256 7.293 280,477 +0.01(+0.08%)
Jul 13, 2006 7.239 7.287 7.217 7.287 274,775 +0.06(+0.82%)
Jul 12, 2006 7.186 7.245 7.183 7.228 170,353 +0.05(+0.70%)
Jul 11, 2006 7.183 7.214 7.169 7.178 156,810 -0.01(-0.08%)
Jul 10, 2006 7.124 7.208 7.113 7.183 233,077 +0.03(+0.43%)
Jul 07, 2006 7.155 7.239 7.141 7.152 310,770 -0.00(-0.04%)
Jul 06, 2006 7.133 7.197 7.099 7.155 235,216 -0.01(-0.08%)
Jul 05, 2006 7.107 7.239 7.071 7.161 354,606 +0.03(+0.35%)
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.