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 )

9.780 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2019 9.025 9.178 9.001 9.044 901,429 -0.11(-1.20%)
May 30, 2019 9.214 9.311 9.135 9.153 659,027 -0.07(-0.73%)
May 29, 2019 9.190 9.238 9.025 9.220 872,034 -0.08(-0.85%)
May 28, 2019 9.354 9.433 9.287 9.299 683,937 -0.07(-0.71%)
May 24, 2019 9.384 9.421 9.287 9.366 551,932 +0.05(+0.52%)
May 23, 2019 9.354 9.488 9.226 9.318 1,063,635 -0.27(-2.79%)
May 22, 2019 9.652 9.672 9.553 9.585 536,565 -0.07(-0.76%)
May 21, 2019 9.524 9.683 9.524 9.658 656,198 +0.15(+1.54%)
May 20, 2019 9.524 9.597 9.488 9.512 500,475 -0.08(-0.82%)
May 17, 2019 9.701 9.725 9.558 9.591 941,028 -0.10(-1.00%)
May 16, 2019 9.683 9.744 9.646 9.689 549,663 +0.05(+0.57%)
May 15, 2019 9.555 9.689 9.538 9.634 528,326 +0.06(+0.64%)
May 14, 2019 9.543 9.646 9.537 9.573 538,816 +0.10(+1.02%)
May 13, 2019 9.495 9.543 9.392 9.476 424,074 -0.10(-1.01%)
May 10, 2019 9.338 9.573 9.325 9.573 697,703 +0.36(+3.87%)
May 09, 2019 9.332 9.362 9.150 9.217 1,030,688 -0.18(-1.86%)
May 08, 2019 9.440 9.537 9.386 9.392 536,590 -0.05(-0.51%)
May 07, 2019 9.392 9.458 9.325 9.440 650,817 -0.04(-0.38%)
May 06, 2019 9.374 9.495 9.332 9.476 479,205 +0.00(+0.00%)
May 03, 2019 9.404 9.513 9.404 9.476 607,965 +0.11(+1.16%)
May 02, 2019 9.507 9.513 9.362 9.368 791,731 -0.20(-2.08%)
May 01, 2019 9.519 9.615 9.515 9.567 367,612 +0.04(+0.38%)
Apr 30, 2019 9.627 9.646 9.507 9.531 488,834 -0.04(-0.44%)
Apr 29, 2019 9.549 9.609 9.549 9.573 557,813 +0.03(+0.32%)
Apr 26, 2019 9.513 9.549 9.464 9.543 659,954 +0.02(+0.19%)
Apr 25, 2019 9.603 9.609 9.495 9.525 700,160 -0.07(-0.69%)
Apr 24, 2019 9.664 9.664 9.579 9.591 586,039 -0.07(-0.75%)
Apr 23, 2019 9.676 9.724 9.652 9.664 821,420 +0.01(+0.06%)
Apr 22, 2019 9.609 9.688 9.579 9.658 893,343 +0.10(+1.01%)
Apr 18, 2019 9.573 9.603 9.458 9.561 805,488 -0.03(-0.31%)
Apr 17, 2019 9.676 9.704 9.591 9.591 674,899 -0.07(-0.75%)
Apr 16, 2019 9.754 9.760 9.634 9.664 485,479 -0.10(-0.98%)
Apr 15, 2019 9.766 9.778 9.682 9.760 915,857 -0.01(-0.12%)
Apr 12, 2019 9.742 9.784 9.712 9.772 699,099 +0.12(+1.24%)
Apr 11, 2019 9.574 9.652 9.555 9.652 645,565 +0.07(+0.75%)
Apr 10, 2019 9.592 9.640 9.556 9.580 481,007 +0.01(+0.06%)
Apr 09, 2019 9.622 9.640 9.526 9.574 771,917 -0.08(-0.81%)
Apr 08, 2019 9.868 9.886 9.603 9.652 1,707,936 -0.17(-1.71%)
Apr 05, 2019 9.724 9.820 9.688 9.820 446,049 +0.13(+1.30%)
Apr 04, 2019 9.802 9.821 9.652 9.694 609,991 -0.11(-1.10%)
Apr 03, 2019 9.820 9.827 9.730 9.802 862,636 +0.04(+0.37%)
Apr 02, 2019 9.724 9.778 9.676 9.766 625,898 +0.07(+0.68%)
Apr 01, 2019 9.658 9.736 9.652 9.700 1,058,786 +0.09(+0.94%)
Mar 29, 2019 9.592 9.640 9.520 9.610 733,462 +0.11(+1.20%)
Mar 28, 2019 9.418 9.514 9.388 9.496 417,066 +0.05(+0.51%)
Mar 27, 2019 9.496 9.550 9.376 9.448 410,673 -0.05(-0.51%)
Mar 26, 2019 9.592 9.676 9.454 9.496 501,528 +0.02(+0.19%)
Mar 25, 2019 9.544 9.544 9.384 9.478 468,306 -0.06(-0.63%)
Mar 22, 2019 9.730 9.730 9.505 9.538 1,129,468 -0.20(-2.03%)
Mar 21, 2019 9.652 9.766 9.616 9.736 871,490 +0.08(+0.87%)
Mar 20, 2019 9.628 9.724 9.574 9.652 707,510 +0.05(+0.50%)
Mar 19, 2019 9.592 9.706 9.574 9.604 544,140 +0.04(+0.44%)
Mar 18, 2019 9.412 9.568 9.394 9.562 432,037 +0.15(+1.59%)
Mar 15, 2019 9.442 9.448 9.364 9.412 413,521 -0.02(-0.25%)
Mar 14, 2019 9.382 9.465 9.370 9.436 466,853 +0.02(+0.25%)
Mar 13, 2019 9.508 9.526 9.382 9.412 899,099 -0.05(-0.51%)
Mar 12, 2019 9.585 9.626 9.448 9.460 967,493 -0.08(-0.81%)
Mar 11, 2019 9.484 9.597 9.454 9.537 868,801 +0.11(+1.14%)
Mar 08, 2019 9.323 9.430 9.228 9.430 894,512 -0.01(-0.13%)
Mar 07, 2019 9.275 9.448 9.228 9.442 467,743 +0.20(+2.19%)
Mar 06, 2019 9.317 9.329 9.174 9.240 497,175 -0.07(-0.70%)
Mar 05, 2019 9.269 9.335 9.210 9.305 659,940 -0.03(-0.32%)
Mar 04, 2019 9.311 9.394 9.204 9.335 804,301 +0.09(+0.97%)
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.