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 )

9.950 +0.090 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 8.639 8.701 8.558 8.609 264,764 -0.00(-0.03%)
May 29, 2008 8.603 8.656 8.530 8.611 365,094 -0.05(-0.58%)
May 28, 2008 8.634 8.794 8.569 8.662 445,438 +0.01(+0.06%)
May 27, 2008 8.696 8.696 8.505 8.656 304,362 +0.07(+0.78%)
May 26, 2008 8.524 8.710 8.446 8.589 0 +0.00(+0.00%)
May 23, 2008 8.524 8.710 8.446 8.589 272,775 +0.04(+0.49%)
May 22, 2008 8.606 8.659 8.516 8.547 321,358 -0.09(-1.00%)
May 21, 2008 8.516 8.710 8.350 8.634 440,877 +0.13(+1.58%)
May 20, 2008 8.572 8.572 8.463 8.499 199,363 -0.09(-1.01%)
May 19, 2008 8.460 8.614 8.460 8.586 215,839 +0.09(+1.02%)
May 16, 2008 8.443 8.614 8.376 8.499 198,351 +0.03(+0.33%)
May 15, 2008 8.460 8.510 8.401 8.471 191,622 +0.02(+0.27%)
May 14, 2008 8.440 8.538 8.404 8.449 210,953 -0.01(-0.17%)
May 13, 2008 8.491 8.606 8.370 8.463 216,851 -0.03(-0.36%)
May 12, 2008 8.583 8.583 8.440 8.494 385,387 -0.05(-0.62%)
May 09, 2008 8.379 8.593 8.379 8.547 301,279 +0.13(+1.50%)
May 08, 2008 8.390 8.423 8.261 8.421 227,956 +0.11(+1.35%)
May 07, 2008 8.367 8.375 8.258 8.308 349,987 -0.08(-0.90%)
May 06, 2008 8.418 8.463 8.334 8.384 280,416 -0.03(-0.40%)
May 05, 2008 8.418 8.581 8.339 8.418 264,625 +0.03(+0.40%)
May 02, 2008 8.331 8.418 8.269 8.384 163,945 +0.11(+1.36%)
May 01, 2008 8.249 8.297 8.101 8.272 245,918 +0.01(+0.17%)
Apr 30, 2008 8.213 8.322 8.173 8.258 238,028 +0.08(+1.00%)
Apr 29, 2008 8.306 8.364 8.112 8.176 657,058 -0.17(-2.08%)
Apr 28, 2008 8.541 8.712 8.336 8.350 449,430 -0.20(-2.39%)
Apr 25, 2008 8.390 8.740 8.300 8.555 833,075 +0.15(+1.84%)
Apr 24, 2008 8.435 8.437 8.339 8.401 478,469 +0.01(+0.13%)
Apr 23, 2008 8.370 8.510 8.289 8.390 771,430 -0.01(-0.13%)
Apr 22, 2008 8.345 8.415 8.202 8.401 338,094 +0.04(+0.47%)
Apr 21, 2008 8.219 8.373 8.162 8.362 300,014 +0.10(+1.19%)
Apr 18, 2008 7.997 8.289 7.997 8.263 308,293 +0.28(+3.48%)
Apr 17, 2008 7.871 7.988 7.725 7.986 530,020 +0.23(+3.00%)
Apr 16, 2008 7.882 7.899 7.671 7.753 557,640 +0.01(+0.11%)
Apr 15, 2008 8.014 8.014 7.704 7.744 396,139 -0.18(-2.29%)
Apr 14, 2008 8.095 8.233 7.926 7.926 390,063 -0.14(-1.75%)
Apr 11, 2008 8.087 8.096 7.963 8.067 240,918 -0.07(-0.83%)
Apr 10, 2008 8.179 8.179 8.028 8.134 218,943 -0.07(-0.89%)
Apr 09, 2008 8.193 8.235 8.078 8.207 293,460 +0.10(+1.18%)
Apr 08, 2008 8.070 8.224 8.028 8.112 250,540 +0.04(+0.45%)
Apr 07, 2008 8.008 8.126 8.000 8.075 718,835 +0.08(+0.96%)
Apr 04, 2008 7.916 8.059 7.896 7.999 662,882 -0.03(-0.33%)
Apr 03, 2008 8.174 8.182 7.960 8.025 374,207 -0.16(-1.95%)
Apr 02, 2008 8.348 8.362 7.960 8.185 1,117,633 -0.16(-1.95%)
Apr 01, 2008 8.137 8.348 7.997 8.348 715,627 +0.11(+1.36%)
Mar 31, 2008 8.179 8.263 8.078 8.235 513,199 +0.03(+0.38%)
Mar 28, 2008 7.977 8.205 7.972 8.205 464,548 +0.17(+2.10%)
Mar 27, 2008 8.207 8.331 7.983 8.036 517,604 -0.17(-2.12%)
Mar 26, 2008 8.017 8.210 7.882 8.210 494,043 +0.18(+2.24%)
Mar 25, 2008 7.997 8.101 7.829 8.031 923,758 +0.02(+0.25%)
Mar 24, 2008 7.767 8.112 7.702 8.011 1,210,572 +0.27(+3.44%)
Mar 21, 2008 7.267 7.764 7.211 7.744 472,143 +0.00(+0.00%)
Mar 20, 2008 7.267 7.764 7.211 7.744 472,143 +0.36(+4.94%)
Mar 19, 2008 7.520 7.646 7.321 7.380 263,727 -0.07(-0.98%)
Mar 18, 2008 7.427 7.503 7.318 7.453 555,965 +0.10(+1.34%)
Mar 17, 2008 7.576 7.772 7.326 7.354 422,423 -0.38(-4.86%)
Mar 14, 2008 7.753 7.859 7.680 7.730 426,953 -0.04(-0.54%)
Mar 13, 2008 7.674 7.772 7.666 7.772 342,852 -0.02(-0.25%)
Mar 12, 2008 7.848 7.879 7.756 7.792 290,456 -0.03(-0.32%)
Mar 11, 2008 8.064 8.075 7.744 7.817 486,469 -0.08(-0.99%)
Mar 10, 2008 8.109 8.120 7.859 7.896 185,489 -0.12(-1.44%)
Mar 07, 2008 7.873 8.011 7.840 8.011 495,276 +0.10(+1.28%)
Mar 06, 2008 7.986 8.025 7.904 7.910 283,685 -0.10(-1.19%)
Mar 05, 2008 8.137 8.221 7.916 8.005 258,737 -0.10(-1.21%)
Mar 04, 2008 8.067 8.207 7.941 8.104 309,701 -0.01(-0.17%)
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.