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 (%)
May 29, 2009 5.207 5.413 5.186 5.413 260,001 +0.30(+5.79%)
May 28, 2009 5.305 5.369 5.114 5.117 441,419 -0.11(-2.17%)
May 27, 2009 5.467 5.467 5.230 5.230 383,719 -0.18(-3.29%)
May 26, 2009 5.251 5.465 5.199 5.408 395,125 +0.14(+2.67%)
May 22, 2009 5.243 5.346 5.217 5.268 447,067 -0.02(-0.32%)
May 21, 2009 5.240 5.284 5.209 5.284 454,621 +0.00(+0.05%)
May 20, 2009 5.155 5.282 5.148 5.282 566,673 +0.15(+2.86%)
May 19, 2009 5.222 5.222 5.052 5.135 749,612 -0.06(-1.14%)
May 18, 2009 5.215 5.215 4.977 5.194 569,447 +0.07(+1.31%)
May 15, 2009 5.019 5.155 4.980 5.127 493,668 +0.15(+3.11%)
May 14, 2009 4.988 5.096 4.965 4.972 531,808 +0.01(+0.21%)
May 13, 2009 5.062 5.096 4.959 4.962 418,631 -0.14(-2.66%)
May 12, 2009 5.137 5.173 4.993 5.097 550,600 -0.04(-0.87%)
May 11, 2009 5.086 5.148 4.967 5.142 473,650 +0.04(+0.76%)
May 08, 2009 5.006 5.106 4.980 5.104 520,220 +0.14(+2.91%)
May 07, 2009 5.001 5.026 4.910 4.959 541,220 -0.05(-0.93%)
May 06, 2009 5.153 5.153 4.949 5.006 746,745 -0.10(-1.92%)
May 05, 2009 5.006 5.130 4.931 5.104 480,854 +0.02(+0.46%)
May 04, 2009 4.910 5.081 4.856 5.081 557,157 +0.18(+3.57%)
May 01, 2009 4.861 4.998 4.810 4.905 257,053 +0.02(+0.32%)
Apr 30, 2009 5.052 5.101 4.771 4.890 919,919 -0.18(-3.46%)
Apr 29, 2009 5.155 5.194 5.055 5.065 582,117 -0.09(-1.75%)
Apr 28, 2009 5.060 5.178 5.032 5.155 604,964 +0.07(+1.37%)
Apr 27, 2009 5.078 5.144 4.993 5.086 485,312 -0.02(-0.45%)
Apr 24, 2009 5.132 5.132 4.977 5.109 665,601 +0.07(+1.48%)
Apr 23, 2009 5.078 5.132 4.967 5.034 515,021 -0.04(-0.81%)
Apr 22, 2009 4.910 5.194 4.859 5.075 1,119,559 +0.06(+1.29%)
Apr 21, 2009 5.104 5.166 4.885 5.011 553,184 -0.11(-2.07%)
Apr 20, 2009 5.047 5.199 4.988 5.117 1,074,463 +0.09(+1.74%)
Apr 17, 2009 4.921 5.091 4.792 5.029 429,734 +0.18(+3.78%)
Apr 16, 2009 4.975 4.975 4.753 4.846 809,488 -0.08(-1.57%)
Apr 15, 2009 4.856 4.926 4.733 4.923 685,701 -0.06(-1.29%)
Apr 14, 2009 4.898 5.021 4.792 4.988 668,619 +0.01(+0.26%)
Apr 13, 2009 4.720 5.014 4.655 4.975 603,567 +0.23(+4.83%)
Apr 09, 2009 4.792 4.828 4.717 4.745 505,780 -0.04(-0.86%)
Apr 08, 2009 4.887 4.898 4.720 4.787 641,796 -0.03(-0.70%)
Apr 07, 2009 4.898 4.959 4.704 4.820 434,304 -0.09(-1.73%)
Apr 06, 2009 4.859 4.910 4.544 4.905 376,600 +0.14(+2.98%)
Apr 03, 2009 4.833 4.833 4.622 4.763 468,125 -0.14(-2.84%)
Apr 02, 2009 4.867 4.959 4.735 4.903 593,574 +0.05(+1.06%)
Apr 01, 2009 4.774 4.949 4.696 4.851 338,755 -0.15(-2.99%)
Mar 31, 2009 4.814 5.006 4.676 5.001 712,120 +0.33(+7.00%)
Mar 30, 2009 4.769 4.777 4.520 4.674 515,384 -0.28(-5.69%)
Mar 26, 2009 4.729 4.991 4.666 4.955 609,226 +0.25(+5.29%)
Mar 25, 2009 4.633 4.855 4.583 4.706 682,387 +0.06(+1.24%)
Mar 24, 2009 4.784 4.784 4.565 4.648 424,834 -0.22(-4.50%)
Mar 23, 2009 4.735 4.960 4.716 4.867 658,634 +0.37(+8.22%)
Mar 20, 2009 4.565 4.691 4.402 4.497 422,413 -0.13(-2.87%)
Mar 19, 2009 4.616 4.822 4.510 4.630 544,807 +0.12(+2.55%)
Mar 18, 2009 4.528 4.638 4.339 4.515 364,784 -0.06(-1.27%)
Mar 17, 2009 4.480 4.581 4.410 4.573 390,768 +0.07(+1.56%)
Mar 16, 2009 4.779 4.784 4.289 4.503 665,488 -0.03(-0.56%)
Mar 13, 2009 4.626 4.626 4.304 4.528 0 -0.05(-1.10%)
Mar 12, 2009 4.326 4.696 4.251 4.578 677,621 +0.30(+7.06%)
Mar 11, 2009 4.098 4.314 4.052 4.276 584,948 +0.35(+9.04%)
Mar 10, 2009 3.838 4.120 3.838 3.922 818,966 +0.16(+4.21%)
Mar 09, 2009 3.730 3.922 3.698 3.763 725,402 -0.07(-1.90%)
Mar 06, 2009 3.879 4.062 3.713 3.836 0 -0.05(-1.23%)
Mar 05, 2009 4.201 4.201 3.806 3.884 440,132 -0.35(-8.37%)
Mar 04, 2009 3.979 4.301 3.919 4.238 423,777 +0.21(+5.25%)
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.