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 (%)
Feb 29, 2008 8.485 8.662 7.949 8.292 1,197,239 -0.19(-2.28%)
Feb 28, 2008 8.193 8.522 8.165 8.485 553,827 +0.21(+2.51%)
Feb 27, 2008 8.095 8.362 7.997 8.277 816,136 +0.22(+2.79%)
Feb 26, 2008 7.829 8.109 7.822 8.053 436,219 +0.17(+2.14%)
Feb 25, 2008 7.612 7.885 7.612 7.885 540,776 +0.20(+2.59%)
Feb 22, 2008 7.646 7.691 7.559 7.685 649,207 +0.08(+1.07%)
Feb 21, 2008 7.713 7.840 7.394 7.604 920,999 -0.11(-1.42%)
Feb 20, 2008 7.719 7.756 7.612 7.713 1,037,335 -0.14(-1.82%)
Feb 19, 2008 8.137 8.137 7.655 7.857 1,236,310 -0.18(-2.27%)
Feb 18, 2008 8.193 8.261 7.994 8.039 0 +0.00(+0.00%)
Feb 15, 2008 8.193 8.261 7.994 8.039 763,383 -0.35(-4.15%)
Feb 14, 2008 8.600 8.600 8.379 8.387 630,147 -0.27(-3.17%)
Feb 13, 2008 8.642 8.684 8.555 8.662 348,904 +0.04(+0.52%)
Feb 12, 2008 8.698 8.830 8.617 8.617 292,238 -0.08(-0.94%)
Feb 11, 2008 8.530 8.747 8.454 8.698 310,770 +0.15(+1.71%)
Feb 08, 2008 8.522 8.581 8.373 8.552 361,734 +0.01(+0.07%)
Feb 07, 2008 8.418 8.589 8.345 8.547 291,290 +0.08(+0.89%)
Feb 06, 2008 8.446 8.645 8.286 8.471 524,068 +0.00(+0.03%)
Feb 05, 2008 8.390 8.519 8.362 8.468 740,086 +0.05(+0.63%)
Feb 04, 2008 8.342 8.477 8.314 8.415 300,424 +0.11(+1.32%)
Feb 01, 2008 8.011 8.306 7.952 8.306 376,702 +0.26(+3.28%)
Jan 31, 2008 8.008 8.084 7.786 8.042 673,092 +0.03(+0.42%)
Jan 30, 2008 8.098 8.115 7.921 8.008 655,857 -0.18(-2.16%)
Jan 29, 2008 8.160 8.233 8.056 8.185 281,190 +0.14(+1.74%)
Jan 28, 2008 7.941 8.137 7.902 8.045 431,568 +0.08(+0.95%)
Jan 25, 2008 7.991 8.148 7.927 7.969 626,886 +0.01(+0.07%)
Jan 24, 2008 7.742 7.997 7.660 7.963 325,382 +0.18(+2.31%)
Jan 23, 2008 7.688 7.893 7.514 7.784 454,120 -0.06(-0.79%)
Jan 22, 2008 7.304 7.910 7.304 7.845 713,132 -0.02(-0.29%)
Jan 21, 2008 8.314 8.373 7.800 7.868 0 +0.00(+0.00%)
Jan 18, 2008 8.314 8.373 7.800 7.868 454,751 -0.46(-5.56%)
Jan 17, 2008 8.359 8.460 8.202 8.331 406,638 -0.05(-0.57%)
Jan 16, 2008 8.303 8.390 8.207 8.379 296,158 -0.02(-0.27%)
Jan 15, 2008 8.306 8.471 8.294 8.401 429,447 -0.01(-0.13%)
Jan 14, 2008 8.362 8.541 8.306 8.412 378,206 +0.03(+0.40%)
Jan 11, 2008 8.401 8.468 8.280 8.379 308,004 -0.02(-0.27%)
Jan 10, 2008 8.421 8.477 8.275 8.401 276,557 -0.06(-0.70%)
Jan 09, 2008 8.306 8.693 8.277 8.460 377,771 +0.11(+1.34%)
Jan 08, 2008 8.311 8.558 8.227 8.348 333,472 +0.14(+1.74%)
Jan 07, 2008 8.306 8.317 8.162 8.205 246,720 -0.13(-1.55%)
Jan 04, 2008 8.364 8.398 8.210 8.334 358,890 -0.05(-0.54%)
Jan 03, 2008 8.162 8.401 8.137 8.379 412,697 +0.23(+2.79%)
Jan 02, 2008 8.140 8.241 7.845 8.151 462,021 -0.08(-0.99%)
Jan 01, 2008 7.955 8.235 7.924 8.233 693,175 +0.00(+0.00%)
Dec 31, 2007 7.955 8.235 7.924 8.233 693,175 +0.15(+1.80%)
Dec 28, 2007 8.008 8.176 8.008 8.087 876,715 -0.10(-1.27%)
Dec 27, 2007 7.615 8.207 7.607 8.191 1,393,121 +0.52(+6.73%)
Dec 26, 2007 7.607 7.708 7.511 7.674 1,045,368 -0.01(-0.15%)
Dec 24, 2007 7.680 7.800 7.624 7.685 690,324 -0.08(-1.05%)
Dec 21, 2007 7.730 7.812 7.635 7.767 1,178,750 +0.05(+0.65%)
Dec 20, 2007 7.857 8.132 7.635 7.716 1,041,366 -0.17(-2.17%)
Dec 19, 2007 7.756 7.904 7.677 7.887 889,901 +0.13(+1.66%)
Dec 18, 2007 7.736 7.795 7.674 7.758 650,408 +0.04(+0.47%)
Dec 17, 2007 7.789 7.885 7.719 7.722 636,937 -0.13(-1.61%)
Dec 14, 2007 7.885 8.123 7.815 7.848 725,606 +0.01(+0.07%)
Dec 13, 2007 7.899 7.969 7.809 7.843 501,438 -0.07(-0.85%)
Dec 12, 2007 8.025 8.160 7.865 7.910 549,158 -0.04(-0.46%)
Dec 11, 2007 7.820 8.059 7.820 7.946 630,101 +0.06(+0.82%)
Dec 10, 2007 7.958 8.022 7.747 7.882 630,807 -0.09(-1.13%)
Dec 07, 2007 8.134 8.176 7.927 7.972 434,793 -0.13(-1.66%)
Dec 06, 2007 8.014 8.132 7.977 8.106 351,755 +0.01(+0.17%)
Dec 05, 2007 7.988 8.196 7.944 8.092 547,768 +0.12(+1.55%)
Dec 04, 2007 8.005 8.019 7.902 7.969 305,781 -0.01(-0.18%)
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.