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 28, 2021 6.483 6.498 6.328 6.359 511,069 -0.08(-1.32%)
May 27, 2021 6.591 6.599 6.444 6.444 799,798 -0.20(-3.02%)
May 26, 2021 6.251 6.699 6.243 6.645 1,473,440 +0.39(+6.30%)
May 25, 2021 6.336 6.336 6.236 6.251 353,798 -0.07(-1.10%)
May 24, 2021 6.313 6.349 6.282 6.321 372,170 +0.03(+0.49%)
May 21, 2021 6.336 6.359 6.290 6.290 224,586 +0.00(+0.00%)
May 20, 2021 6.205 6.290 6.197 6.290 222,907 +0.08(+1.37%)
May 19, 2021 6.174 6.236 6.120 6.205 479,326 -0.07(-1.11%)
May 18, 2021 6.297 6.321 6.236 6.274 508,032 -0.02(-0.37%)
May 17, 2021 6.189 6.328 6.151 6.297 558,818 +0.13(+2.13%)
May 14, 2021 6.104 6.174 6.081 6.166 404,255 +0.15(+2.44%)
May 13, 2021 5.934 6.050 5.903 6.019 575,555 +0.08(+1.30%)
May 12, 2021 6.012 6.160 5.934 5.942 582,609 -0.05(-0.90%)
May 11, 2021 5.957 6.042 5.888 5.996 972,263 -0.10(-1.65%)
May 10, 2021 6.166 6.205 6.089 6.097 882,093 -0.03(-0.50%)
May 07, 2021 6.073 6.154 6.012 6.127 849,124 +0.05(+0.89%)
May 06, 2021 5.965 6.081 5.896 6.073 822,754 +0.13(+2.21%)
May 05, 2021 5.942 6.027 5.842 5.942 1,065,108 +0.10(+1.72%)
May 04, 2021 5.795 5.865 5.774 5.842 592,295 +0.04(+0.67%)
May 03, 2021 5.733 5.818 5.733 5.803 475,114 +0.08(+1.35%)
Apr 30, 2021 5.795 5.872 5.718 5.726 544,589 -0.12(-2.11%)
Apr 29, 2021 5.849 5.857 5.772 5.849 540,543 +0.07(+1.20%)
Apr 28, 2021 5.710 5.804 5.695 5.780 529,641 +0.07(+1.22%)
Apr 27, 2021 5.733 5.741 5.672 5.710 402,350 +0.00(+0.00%)
Apr 26, 2021 5.672 5.726 5.672 5.710 368,251 +0.04(+0.68%)
Apr 23, 2021 5.563 5.672 5.563 5.672 440,408 +0.09(+1.66%)
Apr 22, 2021 5.641 5.656 5.563 5.579 404,604 -0.02(-0.41%)
Apr 21, 2021 5.532 5.610 5.517 5.602 362,582 +0.08(+1.40%)
Apr 20, 2021 5.563 5.583 5.486 5.525 573,172 -0.05(-0.83%)
Apr 19, 2021 5.625 5.679 5.563 5.571 700,224 -0.04(-0.69%)
Apr 16, 2021 5.718 5.718 5.610 5.610 584,061 -0.08(-1.36%)
Apr 15, 2021 5.687 5.733 5.610 5.687 855,941 +0.07(+1.24%)
Apr 14, 2021 5.633 5.672 5.590 5.617 601,789 +0.02(+0.41%)
Apr 13, 2021 5.556 5.625 5.540 5.594 675,580 +0.02(+0.28%)
Apr 12, 2021 5.587 5.641 5.560 5.579 910,563 -0.01(-0.14%)
Apr 09, 2021 5.587 5.625 5.540 5.587 515,470 +0.01(+0.14%)
Apr 08, 2021 5.525 5.587 5.478 5.579 645,775 +0.03(+0.56%)
Apr 07, 2021 5.571 5.610 5.525 5.548 792,855 -0.03(-0.55%)
Apr 06, 2021 5.540 5.641 5.525 5.579 823,601 +0.04(+0.70%)
Apr 05, 2021 5.718 5.726 5.440 5.540 1,523,676 -0.17(-2.98%)
Apr 01, 2021 5.625 5.757 5.610 5.710 1,851,060 +0.17(+3.07%)
Mar 31, 2021 5.447 5.548 5.440 5.540 1,665,967 +0.09(+1.70%)
Mar 30, 2021 5.478 5.517 5.432 5.447 863,217 -0.08(-1.54%)
Mar 29, 2021 5.517 5.563 5.432 5.532 824,598 +0.02(+0.42%)
Mar 26, 2021 5.525 5.560 5.463 5.509 533,718 +0.07(+1.28%)
Mar 25, 2021 5.355 5.447 5.247 5.440 1,078,407 +0.04(+0.72%)
Mar 24, 2021 5.463 5.509 5.386 5.401 763,364 +0.02(+0.29%)
Mar 23, 2021 5.478 5.556 5.378 5.386 743,469 -0.20(-3.60%)
Mar 22, 2021 5.494 5.594 5.486 5.587 752,663 +0.06(+1.12%)
Mar 19, 2021 5.381 5.540 5.366 5.525 755,799 +0.11(+1.96%)
Mar 18, 2021 5.600 5.608 5.411 5.419 507,877 -0.21(-3.76%)
Mar 17, 2021 5.578 5.653 5.517 5.631 627,420 +0.02(+0.40%)
Mar 16, 2021 5.638 5.661 5.585 5.608 678,319 -0.03(-0.54%)
Mar 15, 2021 5.722 5.767 5.638 5.638 774,522 -0.05(-0.80%)
Mar 12, 2021 5.706 5.771 5.669 5.684 1,003,680 -0.02(-0.27%)
Mar 11, 2021 5.676 5.714 5.623 5.699 989,430 +0.05(+0.80%)
Mar 10, 2021 5.457 5.665 5.434 5.653 917,914 +0.23(+4.33%)
Mar 09, 2021 5.381 5.472 5.336 5.419 1,204,819 +0.06(+1.13%)
Mar 08, 2021 5.426 5.464 5.336 5.358 841,357 -0.04(-0.70%)
Mar 05, 2021 5.510 5.510 5.274 5.396 1,085,470 +0.02(+0.28%)
Mar 04, 2021 5.426 5.563 5.377 5.381 1,226,453 -0.03(-0.56%)
Mar 03, 2021 5.396 5.460 5.381 5.411 680,416 +0.05(+0.99%)
Mar 02, 2021 5.351 5.373 5.290 5.358 613,938 +0.03(+0.57%)
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.