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 )

11.20 -0.07 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2011 8.826 8.850 8.687 8.702 945,511 -0.07(-0.84%)
Jan 28, 2011 8.932 8.944 8.770 8.776 692,270 -0.14(-1.52%)
Jan 27, 2011 8.935 9.018 8.894 8.912 846,270 +0.00(+0.00%)
Jan 26, 2011 8.985 8.985 8.856 8.912 479,586 -0.02(-0.20%)
Jan 25, 2011 8.853 8.938 8.853 8.929 702,331 +0.09(+1.04%)
Jan 24, 2011 8.873 8.888 8.738 8.837 679,978 +0.01(+0.12%)
Jan 21, 2011 8.856 8.906 8.791 8.826 482,240 +0.04(+0.40%)
Jan 20, 2011 8.947 8.947 8.764 8.791 891,268 -0.10(-1.13%)
Jan 19, 2011 8.935 8.935 8.799 8.891 944,497 -0.02(-0.26%)
Jan 18, 2011 8.935 9.018 8.848 8.915 576,939 +0.00(+0.03%)
Jan 14, 2011 8.923 8.968 8.773 8.912 633,145 +0.02(+0.20%)
Jan 13, 2011 8.891 8.938 8.823 8.894 717,474 +0.05(+0.57%)
Jan 12, 2011 8.935 8.935 8.814 8.844 579,251 -0.01(-0.07%)
Jan 11, 2011 8.788 8.894 8.743 8.850 823,943 +0.11(+1.21%)
Jan 10, 2011 8.634 8.758 8.587 8.743 520,964 +0.12(+1.37%)
Jan 07, 2011 8.723 8.746 8.575 8.625 744,645 -0.04(-0.51%)
Jan 06, 2011 8.932 8.932 8.445 8.670 1,499,009 -0.20(-2.29%)
Jan 05, 2011 8.912 9.109 8.823 8.873 1,148,594 +0.07(+0.80%)
Jan 04, 2011 9.015 9.015 8.643 8.802 2,298,328 -0.09(-1.03%)
Jan 03, 2011 9.207 9.207 8.814 8.894 1,346,562 -0.25(-2.69%)
Dec 31, 2010 8.882 9.140 8.882 9.140 676,698 +0.11(+1.25%)
Dec 30, 2010 9.059 9.166 8.887 9.027 690,063 +0.01(+0.13%)
Dec 29, 2010 9.007 9.187 8.966 9.015 821,501 +0.02(+0.23%)
Dec 28, 2010 8.998 9.021 8.928 8.995 975,760 +0.02(+0.23%)
Dec 27, 2010 8.856 8.975 8.768 8.975 458,230 +0.14(+1.54%)
Dec 23, 2010 8.725 8.890 8.681 8.838 650,844 +0.15(+1.67%)
Dec 22, 2010 8.530 8.745 8.501 8.693 580,675 +0.15(+1.80%)
Dec 21, 2010 8.498 8.542 8.429 8.539 730,409 +0.08(+0.89%)
Dec 20, 2010 8.437 8.475 8.307 8.463 861,527 -0.00(-0.03%)
Dec 17, 2010 8.217 8.475 8.198 8.466 984,550 +0.32(+3.88%)
Dec 16, 2010 8.185 8.225 8.054 8.150 817,346 +0.04(+0.47%)
Dec 15, 2010 8.446 8.446 8.065 8.112 1,134,288 -0.31(-3.66%)
Dec 14, 2010 8.423 8.501 8.336 8.420 923,932 +0.02(+0.28%)
Dec 13, 2010 8.504 8.559 8.330 8.397 975,037 -0.06(-0.65%)
Dec 10, 2010 8.449 8.466 8.368 8.452 709,162 +0.04(+0.52%)
Dec 09, 2010 8.405 8.478 8.324 8.408 656,914 +0.06(+0.77%)
Dec 08, 2010 8.429 8.498 8.336 8.344 978,779 -0.06(-0.76%)
Dec 07, 2010 8.475 8.475 8.356 8.408 649,219 +0.00(+0.03%)
Dec 06, 2010 8.373 8.449 8.336 8.405 766,079 -0.00(-0.03%)
Dec 03, 2010 8.353 8.443 8.301 8.408 723,826 +0.04(+0.49%)
Dec 02, 2010 8.327 8.405 8.312 8.368 1,042,283 +0.05(+0.59%)
Dec 01, 2010 8.275 8.386 8.269 8.318 1,069,552 +0.04(+0.53%)
Nov 30, 2010 8.211 8.275 8.170 8.275 775,117 +0.04(+0.49%)
Nov 29, 2010 8.109 8.246 8.051 8.234 968,392 +0.10(+1.25%)
Nov 26, 2010 8.147 8.170 8.007 8.132 204,154 +0.01(+0.14%)
Nov 24, 2010 8.199 8.121 8.121 8.121 684,410 -0.05(-0.57%)
Nov 23, 2010 8.217 8.217 8.016 8.167 957,395 -0.06(-0.78%)
Nov 22, 2010 8.173 8.283 8.115 8.231 940,596 +0.07(+0.85%)
Nov 19, 2010 8.164 8.173 8.089 8.161 679,469 +0.02(+0.25%)
Nov 18, 2010 8.124 8.170 8.084 8.141 763,672 +0.07(+0.90%)
Nov 17, 2010 8.010 8.074 7.934 8.068 720,724 +0.10(+1.28%)
Nov 16, 2010 8.156 8.156 7.920 7.967 1,546,640 -0.17(-2.07%)
Nov 15, 2010 8.010 8.263 8.010 8.135 1,107,156 +0.15(+1.85%)
Nov 12, 2010 8.013 8.025 7.915 7.987 871,622 -0.03(-0.43%)
Nov 11, 2010 8.028 8.045 7.917 8.022 1,099,671 -0.01(-0.07%)
Nov 10, 2010 8.066 8.066 8.013 8.028 1,225,311 -0.02(-0.25%)
Nov 09, 2010 8.007 8.060 7.955 8.048 1,676,625 +0.07(+0.84%)
Nov 08, 2010 7.932 8.025 7.912 7.981 1,818,943 +0.05(+0.66%)
Nov 05, 2010 7.894 7.929 7.859 7.929 973,398 +0.06(+0.78%)
Nov 04, 2010 7.810 7.874 7.787 7.868 1,531,876 +0.10(+1.27%)
Nov 03, 2010 7.732 7.769 7.732 7.769 980,807 +0.02(+0.22%)
Nov 02, 2010 7.694 7.781 7.694 7.752 1,571,564 +0.06(+0.72%)
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.