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 31, 2016 8.590 8.684 8.525 8.585 961,351 +0.03(+0.32%)
May 27, 2016 8.504 8.558 8.558 8.558 525,821 +0.07(+0.85%)
May 26, 2016 8.653 8.680 8.468 8.486 1,193,184 -0.09(-1.00%)
May 25, 2016 8.554 8.716 8.511 8.572 1,143,409 +0.09(+1.01%)
May 24, 2016 8.648 8.657 8.419 8.486 605,404 -0.10(-1.15%)
May 23, 2016 8.491 8.657 8.441 8.585 812,528 +0.06(+0.69%)
May 20, 2016 8.491 8.648 8.410 8.527 969,914 +0.11(+1.34%)
May 19, 2016 8.018 8.491 7.856 8.414 1,957,601 +0.32(+3.95%)
May 18, 2016 8.207 8.279 8.050 8.095 806,967 -0.09(-1.05%)
May 17, 2016 8.018 8.302 7.951 8.180 1,584,808 +0.21(+2.60%)
May 16, 2016 7.892 8.099 7.838 7.973 1,214,921 +0.23(+2.96%)
May 13, 2016 7.699 7.816 7.649 7.744 450,402 +0.04(+0.53%)
May 12, 2016 7.555 7.726 7.555 7.703 1,115,088 +0.22(+3.01%)
May 11, 2016 7.433 7.573 7.289 7.478 1,129,041 -0.01(-0.12%)
May 10, 2016 7.559 7.685 7.474 7.487 1,259,825 -0.04(-0.48%)
May 09, 2016 7.730 7.730 7.402 7.523 854,891 -0.21(-2.68%)
May 06, 2016 7.753 7.861 7.703 7.730 825,749 -0.08(-0.98%)
May 05, 2016 7.906 8.036 7.780 7.807 785,041 +0.09(+1.23%)
May 04, 2016 7.726 7.798 7.604 7.712 891,821 +0.05(+0.70%)
May 03, 2016 7.856 7.870 7.573 7.658 1,172,060 -0.30(-3.73%)
May 02, 2016 8.176 8.185 7.888 7.955 675,594 -0.20(-2.43%)
Apr 29, 2016 8.072 8.212 7.942 8.153 955,042 +0.11(+1.34%)
Apr 28, 2016 8.077 8.207 7.964 8.045 1,024,990 -0.05(-0.67%)
Apr 27, 2016 7.987 8.180 7.906 8.099 1,425,490 +0.28(+3.57%)
Apr 26, 2016 7.816 7.883 7.726 7.820 1,025,572 +0.07(+0.93%)
Apr 25, 2016 8.014 8.054 7.721 7.748 956,304 -0.27(-3.31%)
Apr 22, 2016 8.041 8.095 7.946 8.014 706,425 +0.07(+0.91%)
Apr 21, 2016 7.915 8.077 7.881 7.942 928,824 +0.04(+0.57%)
Apr 20, 2016 7.699 8.077 7.699 7.897 1,036,500 +0.11(+1.45%)
Apr 19, 2016 7.546 7.820 7.537 7.784 1,091,391 +0.34(+4.53%)
Apr 18, 2016 6.911 7.519 6.911 7.447 1,251,278 +0.26(+3.63%)
Apr 15, 2016 7.271 7.420 7.150 7.186 1,277,129 -0.14(-1.96%)
Apr 14, 2016 7.352 7.357 7.240 7.330 544,783 +0.00(+0.06%)
Apr 13, 2016 7.271 7.370 7.204 7.325 836,514 +0.04(+0.62%)
Apr 12, 2016 6.947 7.345 6.938 7.280 1,143,751 +0.36(+5.13%)
Apr 11, 2016 6.965 7.096 6.889 6.925 751,518 +0.03(+0.39%)
Apr 08, 2016 6.875 7.046 6.866 6.898 957,335 +0.19(+2.89%)
Apr 07, 2016 6.686 6.794 6.614 6.704 880,658 -0.03(-0.40%)
Apr 06, 2016 6.826 6.880 6.686 6.731 983,949 +0.08(+1.15%)
Apr 05, 2016 6.871 6.943 6.646 6.655 808,732 -0.30(-4.33%)
Apr 04, 2016 7.073 7.123 6.916 6.956 935,973 -0.23(-3.19%)
Apr 01, 2016 7.047 7.203 6.981 7.186 1,119,237 -0.02(-0.30%)
Mar 31, 2016 6.864 7.316 6.860 7.208 1,518,298 +0.29(+4.21%)
Mar 30, 2016 6.894 7.047 6.860 6.916 858,622 +0.10(+1.47%)
Mar 29, 2016 6.633 6.890 6.516 6.816 807,270 +0.13(+1.89%)
Mar 28, 2016 6.921 6.921 6.677 6.690 806,300 -0.19(-2.72%)
Mar 24, 2016 6.938 6.877 6.877 6.877 1,222,120 -0.18(-2.59%)
Mar 23, 2016 7.190 7.268 7.012 7.060 963,187 -0.27(-3.62%)
Mar 22, 2016 7.038 7.360 6.995 7.325 1,236,704 +0.20(+2.87%)
Mar 21, 2016 7.034 7.147 6.877 7.121 1,430,331 +0.07(+1.05%)
Mar 18, 2016 7.160 7.221 6.847 7.047 1,191,590 +0.00(+0.06%)
Mar 17, 2016 7.051 7.225 6.968 7.042 1,264,662 +0.10(+1.38%)
Mar 16, 2016 6.642 6.981 6.629 6.947 993,857 +0.37(+5.69%)
Mar 15, 2016 6.599 6.673 6.433 6.573 1,204,965 -0.15(-2.26%)
Mar 14, 2016 6.599 6.773 6.494 6.725 1,012,853 +0.07(+0.98%)
Mar 11, 2016 6.486 6.690 6.464 6.660 1,335,049 +0.32(+5.08%)
Mar 10, 2016 6.512 6.525 6.259 6.338 796,573 -0.18(-2.80%)
Mar 09, 2016 6.555 6.607 6.438 6.520 967,261 +0.09(+1.42%)
Mar 08, 2016 6.886 6.886 6.390 6.429 1,172,757 -0.48(-6.93%)
Mar 07, 2016 6.755 6.947 6.730 6.908 1,649,372 +0.14(+2.06%)
Mar 04, 2016 6.951 6.960 6.712 6.768 2,060,323 -0.10(-1.46%)
Mar 03, 2016 6.768 7.068 6.729 6.868 2,345,307 +0.07(+0.96%)
Mar 02, 2016 6.451 6.803 6.407 6.803 1,070,306 +0.31(+4.76%)
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.