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 )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2011 8.670 8.763 8.577 8.704 493,448 -0.03(-0.39%)
Jul 28, 2011 8.695 8.794 8.540 8.738 652,349 +0.10(+1.15%)
Jul 27, 2011 8.875 8.875 8.527 8.639 1,003,644 -0.20(-2.25%)
Jul 26, 2011 9.055 9.055 8.801 8.838 875,227 -0.19(-2.07%)
Jul 25, 2011 9.127 9.127 8.996 9.024 613,640 -0.09(-0.95%)
Jul 22, 2011 9.102 9.124 9.062 9.111 450,572 +0.01(+0.10%)
Jul 21, 2011 9.152 9.152 9.074 9.102 543,218 -0.00(-0.03%)
Jul 20, 2011 9.211 9.211 9.093 9.105 494,337 -0.03(-0.31%)
Jul 19, 2011 9.102 9.167 9.083 9.133 494,388 +0.05(+0.58%)
Jul 18, 2011 9.167 9.167 9.043 9.080 548,663 -0.10(-1.12%)
Jul 15, 2011 9.251 9.251 9.090 9.183 656,764 -0.01(-0.07%)
Jul 14, 2011 9.223 9.270 9.167 9.189 328,659 -0.01(-0.07%)
Jul 13, 2011 9.276 9.279 9.167 9.195 587,768 -0.01(-0.13%)
Jul 12, 2011 9.257 9.270 9.124 9.208 614,297 +0.00(+0.00%)
Jul 11, 2011 9.295 9.295 9.136 9.208 573,695 -0.10(-1.04%)
Jul 08, 2011 9.257 9.319 9.214 9.304 355,699 +0.04(+0.44%)
Jul 07, 2011 9.323 9.341 9.239 9.264 544,515 +0.02(+0.27%)
Jul 06, 2011 9.282 9.282 9.214 9.239 609,853 -0.04(-0.48%)
Jul 05, 2011 9.362 9.362 9.259 9.283 595,597 +0.01(+0.07%)
Jul 01, 2011 9.277 9.320 9.225 9.277 438,751 +0.03(+0.33%)
Jun 30, 2011 9.164 9.255 9.139 9.246 579,281 +0.08(+0.90%)
Jun 29, 2011 9.148 9.170 9.072 9.164 412,536 +0.10(+1.11%)
Jun 28, 2011 9.142 9.142 9.001 9.063 357,724 +0.04(+0.44%)
Jun 27, 2011 8.880 9.072 8.880 9.023 503,126 +0.07(+0.75%)
Jun 24, 2011 9.081 9.081 8.880 8.956 509,057 -0.06(-0.61%)
Jun 23, 2011 9.060 9.060 8.922 9.011 728,835 -0.11(-1.24%)
Jun 22, 2011 9.109 9.298 9.045 9.124 933,662 +0.03(+0.34%)
Jun 21, 2011 8.931 9.109 8.913 9.093 604,777 +0.16(+1.81%)
Jun 20, 2011 8.930 8.935 8.913 8.931 422,736 +0.05(+0.55%)
Jun 17, 2011 8.968 8.968 8.846 8.883 519,006 +0.00(+0.03%)
Jun 16, 2011 8.858 8.935 8.834 8.880 608,912 +0.05(+0.55%)
Jun 15, 2011 8.968 8.968 8.745 8.831 615,151 -0.14(-1.57%)
Jun 14, 2011 9.008 9.008 8.898 8.971 744,771 +0.06(+0.72%)
Jun 13, 2011 9.075 9.075 8.880 8.907 522,271 -0.08(-0.88%)
Jun 10, 2011 8.922 9.002 8.791 8.986 672,518 +0.13(+1.52%)
Jun 09, 2011 8.769 8.901 8.757 8.852 452,073 +0.13(+1.47%)
Jun 08, 2011 8.861 8.880 8.711 8.724 646,332 -0.11(-1.21%)
Jun 07, 2011 8.895 8.895 8.794 8.831 482,449 +0.00(+0.03%)
Jun 06, 2011 8.983 8.983 8.797 8.828 660,825 -0.08(-0.93%)
Jun 03, 2011 8.925 8.971 8.864 8.910 498,604 -0.09(-0.99%)
May 24, 2011 9.100 9.100 8.895 8.999 761,819 -0.05(-0.51%)
May 23, 2011 8.993 9.054 8.944 9.045 511,056 -0.06(-0.67%)
May 20, 2011 9.097 9.106 8.892 9.106 719,619 +0.07(+0.78%)
May 19, 2011 8.986 9.035 8.870 9.035 913,882 +0.17(+1.93%)
May 18, 2011 8.733 8.889 8.678 8.864 796,540 +0.17(+1.97%)
May 17, 2011 8.922 8.922 8.507 8.693 1,241,288 -0.17(-1.93%)
May 16, 2011 8.977 8.977 8.834 8.864 432,908 -0.05(-0.55%)
May 13, 2011 9.075 9.075 8.821 8.913 663,737 -0.04(-0.41%)
May 12, 2011 8.974 8.983 8.870 8.950 833,905 +0.00(+0.03%)
May 11, 2011 9.038 9.038 8.870 8.947 960,185 -0.03(-0.34%)
May 10, 2011 8.849 9.032 8.797 8.977 1,063,936 +0.15(+1.66%)
May 09, 2011 9.042 9.045 8.815 8.831 1,276,628 -0.09(-1.03%)
May 06, 2011 8.843 8.962 8.785 8.922 901,774 +0.22(+2.56%)
May 05, 2011 9.109 9.109 8.620 8.699 1,462,329 -0.36(-4.01%)
May 04, 2011 9.366 9.366 8.818 9.063 1,496,671 -0.23(-2.44%)
May 03, 2011 9.378 9.378 9.194 9.289 822,713 -0.03(-0.30%)
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.