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 (%)
Mar 31, 2006 7.253 7.290 7.232 7.290 286,179 +0.03(+0.39%)
Mar 30, 2006 7.245 7.273 7.239 7.262 161,087 +0.01(+0.12%)
Mar 29, 2006 7.214 7.267 7.189 7.253 186,034 +0.01(+0.19%)
Mar 28, 2006 7.186 7.265 7.172 7.239 249,828 +0.03(+0.43%)
Mar 27, 2006 7.281 7.281 7.172 7.208 203,497 -0.04(-0.50%)
Mar 24, 2006 7.242 7.284 7.197 7.245 255,173 +0.04(+0.55%)
Mar 23, 2006 7.147 7.225 7.107 7.206 265,865 +0.09(+1.22%)
Mar 22, 2006 7.088 7.141 7.071 7.119 296,158 +0.03(+0.44%)
Mar 21, 2006 7.141 7.178 7.079 7.088 301,860 -0.05(-0.75%)
Mar 20, 2006 7.222 7.222 7.116 7.141 258,737 -0.07(-0.97%)
Mar 17, 2006 7.231 7.267 7.211 7.211 225,237 -0.02(-0.27%)
Mar 16, 2006 7.189 7.276 7.189 7.231 190,667 +0.03(+0.43%)
Mar 15, 2006 7.175 7.214 7.135 7.200 231,652 +0.06(+0.90%)
Mar 14, 2006 7.189 7.222 7.124 7.135 253,035 -0.02(-0.24%)
Mar 13, 2006 7.239 7.239 7.130 7.152 332,510 -0.02(-0.31%)
Mar 10, 2006 7.178 7.208 7.105 7.175 156,454 +0.01(+0.16%)
Mar 09, 2006 7.054 7.166 7.054 7.164 189,242 +0.08(+1.15%)
Mar 08, 2006 7.091 7.096 7.020 7.082 310,414 +0.02(+0.24%)
Mar 07, 2006 7.060 7.102 7.018 7.065 221,317 -0.03(-0.36%)
Mar 06, 2006 7.127 7.127 7.057 7.091 213,476 -0.04(-0.55%)
Mar 03, 2006 7.079 7.155 7.077 7.130 283,685 +0.03(+0.36%)
Mar 02, 2006 7.113 7.138 7.085 7.105 194,587 -0.02(-0.31%)
Mar 01, 2006 7.135 7.197 7.105 7.127 224,880 -0.01(-0.12%)
Feb 28, 2006 7.166 7.197 7.096 7.135 254,461 -0.03(-0.43%)
Feb 27, 2006 7.239 7.239 7.161 7.166 184,609 -0.03(-0.47%)
Feb 24, 2006 7.138 7.239 7.121 7.200 244,838 +0.10(+1.42%)
Feb 23, 2006 7.155 7.189 7.088 7.099 192,449 -0.05(-0.71%)
Feb 22, 2006 7.155 7.178 7.110 7.150 215,258 -0.01(-0.12%)
Feb 21, 2006 7.091 7.158 7.063 7.158 232,365 +0.07(+0.95%)
Feb 17, 2006 7.152 7.211 7.088 7.091 268,003 -0.06(-0.86%)
Feb 16, 2006 7.158 7.158 7.113 7.152 167,502 -0.01(-0.20%)
Feb 15, 2006 6.995 7.166 6.990 7.166 232,365 +0.17(+2.45%)
Feb 14, 2006 7.043 7.085 6.992 6.995 246,977 -0.05(-0.68%)
Feb 13, 2006 7.015 7.060 6.964 7.043 279,764 +0.03(+0.40%)
Feb 10, 2006 7.110 7.110 7.015 7.015 301,860 -0.09(-1.26%)
Feb 09, 2006 7.088 7.180 7.071 7.105 242,343 -0.05(-0.71%)
Feb 08, 2006 7.231 7.231 7.121 7.155 260,163 -0.08(-1.09%)
Feb 07, 2006 7.239 7.270 7.194 7.234 271,924 -0.02(-0.23%)
Feb 06, 2006 7.211 7.281 7.183 7.251 236,998 +0.04(+0.54%)
Feb 03, 2006 7.267 7.273 7.164 7.211 263,727 -0.03(-0.39%)
Feb 02, 2006 7.225 7.242 7.172 7.239 309,344 +0.05(+0.74%)
Feb 01, 2006 7.152 7.222 7.130 7.186 322,174 +0.06(+0.83%)
Jan 31, 2006 7.057 7.155 7.018 7.127 349,260 +0.06(+0.79%)
Jan 30, 2006 6.992 7.079 6.970 7.071 381,691 +0.12(+1.78%)
Jan 27, 2006 7.015 7.034 6.947 6.947 261,588 -0.04(-0.56%)
Jan 26, 2006 7.088 7.138 6.987 6.987 255,530 -0.13(-1.81%)
Jan 25, 2006 7.211 7.239 7.063 7.116 309,344 -0.12(-1.59%)
Jan 24, 2006 7.099 7.231 7.088 7.231 147,544 +0.10(+1.34%)
Jan 23, 2006 7.200 7.211 7.127 7.135 224,524 -0.05(-0.66%)
Jan 20, 2006 7.085 7.197 7.015 7.183 281,903 +0.14(+1.99%)
Jan 19, 2006 7.099 7.121 6.995 7.043 252,322 -0.01(-0.20%)
Jan 18, 2006 7.071 7.099 6.945 7.057 277,270 +0.03(+0.40%)
Jan 17, 2006 7.029 7.071 6.992 7.029 246,620 +0.04(+0.60%)
Jan 13, 2006 6.959 7.082 6.917 6.987 327,520 +0.03(+0.44%)
Jan 12, 2006 7.169 7.211 6.956 6.956 279,764 -0.22(-3.01%)
Jan 11, 2006 7.183 7.211 7.113 7.172 209,912 +0.04(+0.63%)
Jan 10, 2006 7.110 7.166 7.032 7.127 274,418 +0.02(+0.24%)
Jan 09, 2006 7.150 7.152 7.093 7.110 230,226 -0.02(-0.24%)
Jan 06, 2006 7.043 7.133 7.034 7.127 248,402 +0.08(+1.11%)
Jan 05, 2006 7.032 7.065 6.987 7.048 186,034 -0.01(-0.08%)
Jan 04, 2006 6.931 7.054 6.900 7.054 311,839 +0.08(+1.13%)
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.