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, 2005 7.281 7.321 7.256 7.295 228,088 +0.01(+0.15%)
May 27, 2005 7.290 7.309 7.262 7.284 144,693 -0.00(-0.04%)
May 26, 2005 7.253 7.287 7.211 7.287 336,786 +0.06(+0.89%)
May 25, 2005 7.259 7.262 7.203 7.223 346,052 -0.04(-0.50%)
May 24, 2005 7.234 7.259 7.206 7.259 317,185 +0.03(+0.47%)
May 23, 2005 7.270 7.287 7.206 7.225 469,006 -0.04(-0.62%)
May 20, 2005 7.253 7.290 7.239 7.270 244,838 +0.03(+0.47%)
May 19, 2005 7.239 7.267 7.222 7.236 271,567 +0.01(+0.08%)
May 18, 2005 7.267 7.276 7.225 7.231 382,404 -0.04(-0.54%)
May 17, 2005 7.267 7.273 7.228 7.270 220,604 +0.04(+0.58%)
May 16, 2005 7.270 7.276 7.228 7.228 169,284 -0.05(-0.73%)
May 13, 2005 7.281 7.295 7.267 7.281 127,943 +0.01(+0.19%)
May 12, 2005 7.338 7.352 7.256 7.267 230,583 -0.06(-0.84%)
May 11, 2005 7.270 7.335 7.267 7.329 398,085 +0.03(+0.46%)
May 10, 2005 7.323 7.338 7.270 7.295 291,169 -0.03(-0.38%)
May 09, 2005 7.304 7.338 7.279 7.323 281,546 +0.04(+0.58%)
May 06, 2005 7.295 7.309 7.265 7.281 293,307 -0.01(-0.15%)
May 05, 2005 7.290 7.301 7.253 7.293 307,919 +0.02(+0.31%)
May 04, 2005 7.239 7.293 7.203 7.270 237,710 +0.01(+0.19%)
May 03, 2005 7.321 7.338 7.256 7.256 433,368 -0.07(-0.92%)
May 02, 2005 7.295 7.332 7.270 7.323 279,051 +0.03(+0.38%)
Apr 29, 2005 7.267 7.352 7.256 7.295 420,181 +0.06(+0.85%)
Apr 28, 2005 7.253 7.293 7.231 7.234 250,184 +0.01(+0.12%)
Apr 27, 2005 7.203 7.290 7.203 7.225 310,770 +0.02(+0.31%)
Apr 26, 2005 7.256 7.281 7.155 7.203 512,842 -0.05(-0.66%)
Apr 25, 2005 7.267 7.290 7.206 7.251 235,572 -0.02(-0.31%)
Apr 22, 2005 7.248 7.273 7.197 7.273 276,200 +0.01(+0.15%)
Apr 21, 2005 7.309 7.332 7.225 7.262 416,974 -0.06(-0.84%)
Apr 20, 2005 7.323 7.352 7.290 7.323 698,164 +0.02(+0.27%)
Apr 19, 2005 7.178 7.323 7.169 7.304 333,223 +0.12(+1.68%)
Apr 18, 2005 7.096 7.183 7.096 7.183 246,620 +0.09(+1.23%)
Apr 15, 2005 7.155 7.155 7.048 7.096 409,133 -0.06(-0.78%)
Apr 14, 2005 7.155 7.169 7.088 7.152 198,864 -0.00(-0.04%)
Apr 13, 2005 7.225 7.253 7.113 7.155 343,201 -0.06(-0.78%)
Apr 12, 2005 7.284 7.293 7.113 7.211 338,568 -0.07(-1.00%)
Apr 11, 2005 7.433 7.433 7.242 7.284 233,077 -0.12(-1.55%)
Apr 08, 2005 7.391 7.422 7.315 7.399 240,562 -0.01(-0.11%)
Apr 07, 2005 7.374 7.419 7.338 7.408 260,519 +0.06(+0.76%)
Apr 06, 2005 7.155 7.374 7.124 7.352 395,234 +0.24(+3.39%)
Apr 05, 2005 7.155 7.206 7.110 7.110 271,924 -0.09(-1.21%)
Apr 04, 2005 7.267 7.267 7.113 7.197 229,157 -0.07(-0.97%)
Apr 01, 2005 7.256 7.276 7.200 7.267 553,827 -0.09(-1.22%)
Mar 31, 2005 7.394 7.461 7.329 7.357 331,441 -0.04(-0.49%)
Mar 30, 2005 7.253 7.408 7.253 7.394 321,462 +0.14(+1.93%)
Mar 29, 2005 7.029 7.295 7.029 7.253 368,861 +0.23(+3.32%)
Mar 28, 2005 7.236 7.309 7.015 7.020 518,544 -0.19(-2.61%)
Mar 24, 2005 7.225 7.253 7.194 7.208 301,860 -0.00(-0.04%)
Mar 23, 2005 7.290 7.298 7.127 7.211 708,499 -0.08(-1.08%)
Mar 22, 2005 7.323 7.371 7.281 7.290 382,404 -0.03(-0.38%)
Mar 21, 2005 7.464 7.464 7.298 7.318 417,330 -0.17(-2.32%)
Mar 18, 2005 7.394 7.492 7.385 7.492 361,021 +0.08(+1.14%)
Mar 17, 2005 7.295 7.436 7.295 7.408 397,016 +0.08(+1.07%)
Mar 16, 2005 7.273 7.357 7.248 7.329 328,233 +0.09(+1.28%)
Mar 15, 2005 7.281 7.281 7.217 7.236 255,530 -0.04(-0.58%)
Mar 14, 2005 7.287 7.293 7.211 7.279 207,061 -0.00(-0.04%)
Mar 11, 2005 7.270 7.293 7.183 7.281 260,519 +0.01(+0.19%)
Mar 10, 2005 7.234 7.290 7.158 7.267 280,833 +0.03(+0.39%)
Mar 09, 2005 7.380 7.380 7.217 7.239 410,202 -0.14(-1.94%)
Mar 08, 2005 7.472 7.472 7.340 7.382 448,336 -0.08(-1.05%)
Mar 07, 2005 7.492 7.576 7.430 7.461 488,608 +0.00(+0.00%)
Mar 04, 2005 7.405 7.517 7.394 7.461 387,394 +0.03(+0.38%)
Mar 03, 2005 7.422 7.464 7.343 7.433 586,971 +0.03(+0.38%)
Mar 02, 2005 7.267 7.433 7.253 7.405 355,675 +0.11(+1.54%)
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.