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 )

10.16 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2009 6.903 7.026 7.026 7.026 659,318 +0.10(+1.38%)
Dec 30, 2009 7.032 7.172 6.906 6.931 845,709 -0.18(-2.52%)
Dec 29, 2009 7.360 7.360 7.088 7.110 485,464 -0.15(-2.09%)
Dec 28, 2009 7.293 7.312 7.141 7.262 487,956 -0.01(-0.15%)
Dec 24, 2009 7.206 7.273 7.099 7.273 259,468 +0.17(+2.33%)
Dec 23, 2009 7.161 7.225 7.051 7.107 521,470 -0.10(-1.40%)
Dec 22, 2009 7.147 7.245 7.099 7.208 601,451 +0.14(+1.98%)
Dec 21, 2009 7.225 7.279 7.060 7.068 489,745 -0.12(-1.64%)
Dec 18, 2009 7.006 7.220 6.973 7.186 947,500 +0.15(+2.19%)
Dec 17, 2009 7.119 7.287 6.976 7.032 850,474 -0.18(-2.53%)
Dec 16, 2009 7.321 7.441 7.172 7.214 808,502 -0.17(-2.28%)
Dec 15, 2009 7.113 7.424 7.077 7.382 1,023,318 +0.35(+4.99%)
Dec 14, 2009 7.074 7.074 7.002 7.032 699,376 +0.22(+3.21%)
Dec 11, 2009 6.723 6.886 6.669 6.813 538,670 +0.12(+1.72%)
Dec 10, 2009 6.726 6.734 6.560 6.698 766,665 +0.01(+0.17%)
Dec 09, 2009 6.723 6.844 6.577 6.687 577,063 -0.02(-0.25%)
Dec 08, 2009 6.731 6.779 6.653 6.703 421,161 +0.02(+0.25%)
Dec 07, 2009 6.776 6.875 6.678 6.687 604,990 -0.04(-0.54%)
Dec 04, 2009 6.818 6.889 6.647 6.723 523,569 +0.03(+0.42%)
Dec 03, 2009 6.804 6.864 6.681 6.695 491,883 -0.07(-1.08%)
Dec 02, 2009 6.942 7.009 6.678 6.768 522,967 -0.16(-2.31%)
Dec 01, 2009 6.608 6.978 6.608 6.928 515,095 +0.07(+1.06%)
Nov 30, 2009 6.964 7.071 6.804 6.855 605,314 -0.15(-2.08%)
Nov 27, 2009 7.222 7.222 6.745 7.001 147,031 +0.00(+0.00%)
Nov 25, 2009 6.883 7.124 6.802 7.001 566,810 +0.14(+2.04%)
Nov 24, 2009 6.861 6.861 6.636 6.861 418,927 +0.14(+2.09%)
Nov 23, 2009 6.748 6.852 6.684 6.720 575,802 -0.04(-0.54%)
Nov 20, 2009 6.875 6.875 6.674 6.757 402,711 +0.03(+0.38%)
Nov 19, 2009 6.591 6.737 6.456 6.731 647,596 +0.15(+2.30%)
Nov 18, 2009 6.594 6.594 6.482 6.580 454,491 -0.01(-0.17%)
Nov 17, 2009 6.762 6.762 6.327 6.591 651,281 -0.00(-0.04%)
Nov 16, 2009 6.734 6.855 6.546 6.594 622,809 -0.14(-2.08%)
Nov 13, 2009 6.712 6.750 6.642 6.734 512,564 +0.07(+1.05%)
Nov 12, 2009 6.675 6.762 6.622 6.664 396,396 -0.09(-1.29%)
Nov 11, 2009 6.706 6.844 6.639 6.751 820,908 +0.07(+1.09%)
Nov 10, 2009 6.538 6.872 6.482 6.678 817,718 +0.13(+2.01%)
Nov 09, 2009 6.535 6.546 6.449 6.546 466,722 +0.12(+1.88%)
Nov 06, 2009 6.316 6.473 6.291 6.426 658,509 +0.01(+0.17%)
Nov 05, 2009 6.232 6.445 6.212 6.414 536,834 +0.14(+2.19%)
Nov 04, 2009 6.280 6.296 6.162 6.277 394,008 -0.00(-0.04%)
Nov 03, 2009 6.061 6.285 6.022 6.280 444,031 +0.15(+2.52%)
Nov 02, 2009 6.313 6.313 5.915 6.125 645,846 -0.24(-3.83%)
Oct 30, 2009 6.159 6.369 6.083 6.369 669,674 +0.21(+3.42%)
Oct 29, 2009 6.311 6.311 6.092 6.159 639,731 -0.07(-1.08%)
Oct 28, 2009 6.252 6.271 6.075 6.226 641,538 +0.02(+0.27%)
Oct 27, 2009 6.207 6.243 6.137 6.210 466,248 +0.04(+0.59%)
Oct 26, 2009 6.403 6.403 6.106 6.173 593,963 +0.02(+0.35%)
Oct 23, 2009 6.263 6.282 6.148 6.152 515,957 -0.13(-2.06%)
Oct 22, 2009 6.173 6.285 6.139 6.281 536,781 +0.08(+1.29%)
Oct 21, 2009 6.201 6.229 6.075 6.201 591,212 +0.06(+0.91%)
Oct 20, 2009 6.109 6.187 6.080 6.145 816,627 +0.09(+1.48%)
Oct 19, 2009 6.176 6.229 5.991 6.055 605,482 -0.08(-1.28%)
Oct 16, 2009 6.010 6.134 5.996 6.134 635,825 +0.07(+1.11%)
Oct 15, 2009 6.100 6.162 6.041 6.066 678,595 -0.10(-1.55%)
Oct 14, 2009 6.187 6.240 6.153 6.162 520,889 +0.01(+0.23%)
Oct 13, 2009 5.915 6.181 5.895 6.148 470,496 +0.04(+0.60%)
Oct 12, 2009 6.097 6.207 6.013 6.111 621,049 +0.10(+1.61%)
Oct 09, 2009 5.982 6.024 5.957 6.015 434,002 +0.04(+0.63%)
Oct 08, 2009 5.926 5.977 5.884 5.977 578,892 +0.09(+1.55%)
Oct 07, 2009 5.850 5.921 5.789 5.885 799,015 +0.06(+1.08%)
Oct 06, 2009 5.878 5.918 5.800 5.822 846,685 +0.06(+0.97%)
Oct 05, 2009 5.887 5.887 5.690 5.766 710,349 +0.02(+0.29%)
Oct 02, 2009 5.665 5.797 5.620 5.749 537,308 +0.06(+1.04%)
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.