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: 6:30 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 (%)
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%)
Nov 01, 2010 7.694 7.697 7.673 7.697 1,191,762 +0.00(+0.00%)
Oct 29, 2010 7.679 7.726 7.659 7.697 1,018,935 +0.03(+0.42%)
Oct 28, 2010 7.682 7.691 7.639 7.665 1,755,832 -0.00(-0.04%)
Oct 27, 2010 7.659 7.679 7.595 7.668 1,453,843 +0.02(+0.23%)
Oct 25, 2010 7.679 7.685 7.627 7.650 952,213 -0.01(-0.19%)
Oct 22, 2010 7.682 7.682 7.644 7.665 747,621 +0.00(+0.04%)
Oct 21, 2010 7.676 7.694 7.649 7.662 1,205,266 -0.00(-0.04%)
Oct 20, 2010 7.633 7.679 7.612 7.665 667,808 +0.07(+0.92%)
Oct 19, 2010 7.679 7.682 7.592 7.595 1,025,939 -0.10(-1.25%)
Oct 18, 2010 7.676 7.691 7.642 7.691 988,874 +0.02(+0.30%)
Oct 15, 2010 7.679 7.679 7.627 7.668 1,016,611 +0.01(+0.19%)
Oct 14, 2010 7.673 7.679 7.626 7.653 806,662 -0.02(-0.30%)
Oct 13, 2010 7.665 7.682 7.653 7.676 1,349,904 +0.02(+0.27%)
Oct 12, 2010 7.633 7.659 7.612 7.656 1,012,587 +0.02(+0.23%)
Oct 11, 2010 7.644 7.656 7.607 7.639 871,845 +0.01(+0.15%)
Oct 08, 2010 7.627 7.636 7.598 7.627 785,618 +0.02(+0.23%)
Oct 07, 2010 7.647 7.647 7.581 7.610 932,119 -0.01(-0.08%)
Oct 06, 2010 7.636 7.644 7.554 7.615 1,085,985 -0.02(-0.30%)
Oct 05, 2010 7.615 7.642 7.607 7.639 1,444,030 +0.04(+0.50%)
Oct 04, 2010 7.583 7.615 7.496 7.601 1,130,614 +0.05(+0.65%)
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.