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 )

9.580 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2018 9.847 9.957 9.792 9.841 817,100 +0.03(+0.28%)
Apr 27, 2018 9.747 9.841 9.703 9.814 581,302 +0.08(+0.85%)
Apr 26, 2018 9.742 9.802 9.628 9.731 500,865 +0.03(+0.34%)
Apr 25, 2018 9.654 9.709 9.543 9.698 492,986 +0.04(+0.46%)
Apr 24, 2018 9.836 9.858 9.637 9.654 1,127,057 -0.12(-1.24%)
Apr 23, 2018 9.505 9.825 9.505 9.775 1,003,375 +0.26(+2.72%)
Apr 20, 2018 9.538 9.610 9.455 9.516 650,335 -0.02(-0.23%)
Apr 19, 2018 9.747 9.781 9.488 9.538 730,179 -0.14(-1.48%)
Apr 18, 2018 9.736 9.836 9.659 9.681 872,299 +0.04(+0.46%)
Apr 17, 2018 9.499 9.747 9.444 9.637 872,927 +0.19(+1.98%)
Apr 16, 2018 9.158 9.450 9.086 9.450 1,010,273 +0.35(+3.82%)
Apr 13, 2018 9.130 9.171 9.028 9.102 350,709 -0.01(-0.12%)
Apr 12, 2018 9.306 9.312 9.053 9.113 793,838 -0.11(-1.20%)
Apr 11, 2018 9.122 9.288 9.100 9.224 1,023,109 +0.15(+1.66%)
Apr 10, 2018 8.977 9.132 8.923 9.073 1,024,718 +0.21(+2.42%)
Apr 09, 2018 8.987 9.014 8.848 8.859 758,660 -0.06(-0.66%)
Apr 06, 2018 9.009 9.073 8.789 8.918 784,858 -0.12(-1.31%)
Apr 05, 2018 8.955 9.116 8.885 9.036 1,150,054 +0.08(+0.90%)
Apr 04, 2018 8.816 8.955 8.674 8.955 831,531 +0.04(+0.42%)
Apr 03, 2018 8.848 8.918 8.575 8.918 917,858 +0.11(+1.28%)
Apr 02, 2018 8.843 8.966 8.665 8.805 926,849 -0.04(-0.42%)
Mar 29, 2018 8.843 8.843 8.843 0 +0.20(+2.30%)
Mar 28, 2018 8.692 8.773 8.569 8.644 766,679 -0.07(-0.80%)
Mar 27, 2018 8.800 8.885 8.456 8.714 1,207,951 -0.04(-0.43%)
Mar 26, 2018 8.730 8.767 8.579 8.751 875,255 +0.11(+1.31%)
Mar 23, 2018 8.837 8.891 8.590 8.639 918,860 -0.15(-1.71%)
Mar 22, 2018 8.912 8.947 8.741 8.789 722,400 -0.18(-1.98%)
Mar 21, 2018 8.853 9.017 8.773 8.966 1,668,776 +0.17(+1.95%)
Mar 20, 2018 8.966 9.041 8.633 8.794 2,569,646 -0.16(-1.74%)
Mar 19, 2018 9.240 9.240 8.810 8.950 1,643,097 -0.30(-3.19%)
Mar 16, 2018 9.106 9.288 9.082 9.245 1,033,378 +0.20(+2.26%)
Mar 15, 2018 9.562 9.570 8.483 9.041 3,654,893 -0.50(-5.29%)
Mar 14, 2018 9.653 9.653 9.482 9.546 662,476 -0.08(-0.84%)
Mar 13, 2018 9.594 9.691 9.557 9.626 939,995 +0.08(+0.84%)
Mar 12, 2018 9.390 9.551 9.382 9.546 878,486 +0.19(+2.01%)
Mar 09, 2018 9.175 9.369 9.159 9.358 788,939 +0.23(+2.47%)
Mar 08, 2018 9.197 9.261 9.047 9.132 897,965 -0.04(-0.41%)
Mar 07, 2018 9.133 9.170 853,474 -0.15(-1.61%)
Mar 06, 2018 9.396 9.438 9.288 9.320 671,374 -0.01(-0.12%)
Mar 05, 2018 9.261 9.390 9.224 9.331 502,443 +0.03(+0.29%)
Mar 02, 2018 9.245 9.353 9.084 9.304 995,696 +0.00(+0.00%)
Mar 01, 2018 9.374 9.476 9.242 9.304 726,736 -0.04(-0.46%)
Feb 28, 2018 9.557 9.691 9.320 9.347 890,768 -0.18(-1.86%)
Feb 27, 2018 9.691 9.691 9.503 9.524 618,255 -0.14(-1.50%)
Feb 26, 2018 9.675 9.863 9.487 9.669 1,464,957 +0.07(+0.73%)
Feb 23, 2018 9.583 9.642 9.460 9.600 585,386 +0.08(+0.79%)
Feb 22, 2018 9.680 9.761 9.476 9.524 862,448 -0.08(-0.78%)
Feb 21, 2018 9.712 9.745 9.562 9.600 833,915 -0.14(-1.43%)
Feb 20, 2018 9.707 9.858 9.685 9.739 596,883 +0.02(+0.22%)
Feb 16, 2018 9.718 9.718 9.718 0 -0.20(-2.06%)
Feb 15, 2018 9.938 9.986 9.845 9.922 876,615 -0.01(-0.05%)
Feb 14, 2018 9.830 10.06 9.804 9.927 767,459 -0.01(-0.05%)
Feb 13, 2018 9.793 10.01 9.734 9.932 611,132 +0.14(+1.43%)
Feb 12, 2018 9.680 9.879 9.594 9.793 904,650 +0.18(+1.90%)
Feb 09, 2018 9.723 9.771 9.256 9.610 1,555,156 -0.05(-0.50%)
Feb 08, 2018 9.991 10.01 9.648 9.659 870,751 -0.30(-2.97%)
Feb 07, 2018 9.959 10.01 9.841 9.954 667,157 -0.04(-0.38%)
Feb 06, 2018 9.438 10.03 9.438 9.991 1,350,273 +0.27(+2.82%)
Feb 05, 2018 9.959 10.08 9.535 9.718 1,153,178 -0.30(-3.00%)
Feb 02, 2018 10.22 10.22 10.02 10.02 1,236,415 -0.31(-3.01%)
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.