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 (%)
Aug 31, 2007 8.987 9.164 8.937 9.164 130,081 +0.24(+2.70%)
Aug 30, 2007 8.780 8.999 8.729 8.923 300,435 +0.13(+1.47%)
Aug 29, 2007 8.886 8.886 8.735 8.794 355,675 +0.06(+0.71%)
Aug 28, 2007 8.965 8.990 8.729 8.732 413,053 -0.41(-4.45%)
Aug 27, 2007 9.203 9.313 9.044 9.139 355,675 -0.06(-0.64%)
Aug 24, 2007 9.195 9.265 9.035 9.198 388,106 +0.00(+0.03%)
Aug 23, 2007 9.133 9.231 9.049 9.195 268,360 +0.08(+0.83%)
Aug 22, 2007 8.951 9.181 8.783 9.119 406,282 +0.30(+3.37%)
Aug 21, 2007 8.973 8.973 8.813 8.822 224,880 -0.12(-1.32%)
Aug 20, 2007 8.895 9.041 8.822 8.940 279,051 -0.03(-0.34%)
Aug 17, 2007 8.586 9.060 8.586 8.971 429,447 +0.49(+5.79%)
Aug 16, 2007 8.435 8.558 8.146 8.480 707,787 -0.17(-1.95%)
Aug 15, 2007 8.839 9.044 8.648 8.648 422,320 -0.30(-3.39%)
Aug 14, 2007 9.203 9.307 8.861 8.951 378,840 -0.32(-3.42%)
Aug 13, 2007 9.147 9.335 9.052 9.268 193,875 +0.23(+2.51%)
Aug 10, 2007 9.122 9.122 8.743 9.041 545,274 -0.18(-1.95%)
Aug 09, 2007 9.189 9.288 9.133 9.220 253,035 -0.20(-2.14%)
Aug 08, 2007 9.035 9.521 9.035 9.422 443,346 +0.33(+3.64%)
Aug 07, 2007 8.603 9.119 8.589 9.091 895,960 +0.42(+4.85%)
Aug 06, 2007 8.875 8.895 7.972 8.670 2,317,592 -0.33(-3.62%)
Aug 03, 2007 9.001 9.069 8.959 8.996 363,515 -0.07(-0.80%)
Aug 02, 2007 9.285 9.285 8.769 9.069 960,822 -0.22(-2.33%)
Aug 01, 2007 9.279 9.285 8.830 9.285 701,372 -0.08(-0.81%)
Jul 31, 2007 9.189 9.397 9.167 9.361 295,445 +0.16(+1.71%)
Jul 30, 2007 9.119 9.307 9.091 9.203 449,405 -0.10(-1.06%)
Jul 27, 2007 9.133 9.341 9.021 9.302 400,936 +0.06(+0.67%)
Jul 26, 2007 9.428 9.442 9.175 9.240 589,466 -0.35(-3.63%)
Jul 25, 2007 9.599 9.683 9.372 9.588 457,602 -0.06(-0.67%)
Jul 24, 2007 9.748 9.818 9.652 9.652 207,061 -0.15(-1.55%)
Jul 23, 2007 9.961 9.961 9.731 9.804 300,078 -0.06(-0.57%)
Jul 20, 2007 9.840 9.933 9.779 9.860 314,690 +0.03(+0.26%)
Jul 19, 2007 9.773 9.857 9.697 9.835 221,673 +0.03(+0.26%)
Jul 18, 2007 9.793 9.860 9.599 9.810 288,674 +0.04(+0.40%)
Jul 17, 2007 9.694 9.821 9.661 9.770 237,354 +0.05(+0.55%)
Jul 16, 2007 9.765 9.787 9.678 9.717 489,321 -0.01(-0.14%)
Jul 13, 2007 9.821 9.871 9.723 9.731 361,734 -0.12(-1.20%)
Jul 12, 2007 9.686 9.885 9.664 9.849 332,866 +0.15(+1.59%)
Jul 11, 2007 9.526 9.709 9.526 9.694 241,987 +0.10(+1.02%)
Jul 10, 2007 9.678 9.692 9.560 9.596 189,598 -0.03(-0.29%)
Jul 09, 2007 9.709 9.723 9.616 9.624 228,444 -0.09(-0.92%)
Jul 06, 2007 9.644 9.751 9.504 9.714 377,058 -0.01(-0.14%)
Jul 05, 2007 9.624 9.767 9.436 9.728 561,667 +0.09(+0.96%)
Jul 03, 2007 9.509 9.678 9.400 9.636 371,712 +0.28(+2.97%)
Jul 02, 2007 9.181 9.414 9.145 9.358 516,050 +0.04(+0.42%)
Jun 29, 2007 9.232 9.338 9.187 9.318 429,091 +0.09(+0.97%)
Jun 28, 2007 9.175 9.248 9.119 9.229 423,032 +0.08(+0.92%)
Jun 27, 2007 9.032 9.170 8.926 9.145 491,102 +0.16(+1.78%)
Jun 26, 2007 9.105 9.262 8.931 8.985 1,144,362 -0.22(-2.41%)
Jun 25, 2007 9.414 9.487 9.181 9.206 681,057 -0.26(-2.73%)
Jun 22, 2007 9.512 9.518 9.293 9.464 344,627 -0.08(-0.79%)
Jun 21, 2007 9.296 9.540 9.248 9.540 415,548 +0.26(+2.75%)
Jun 20, 2007 9.318 9.361 9.237 9.285 612,987 +0.03(+0.36%)
Jun 19, 2007 9.268 9.341 9.198 9.251 508,566 -0.05(-0.54%)
Jun 18, 2007 9.333 9.405 9.282 9.302 444,416 -0.08(-0.81%)
Jun 15, 2007 9.431 9.543 9.349 9.377 358,526 -0.09(-0.92%)
Jun 14, 2007 9.375 9.652 9.375 9.464 593,742 +0.09(+0.93%)
Jun 13, 2007 9.285 9.467 9.285 9.377 397,016 +0.10(+1.06%)
Jun 12, 2007 9.498 9.509 9.279 9.279 455,464 -0.33(-3.39%)
Jun 11, 2007 9.723 9.759 9.549 9.605 357,457 -0.17(-1.72%)
Jun 08, 2007 9.613 9.776 9.450 9.773 404,500 +0.10(+1.04%)
Jun 07, 2007 9.711 9.776 9.627 9.672 647,913 -0.10(-0.98%)
Jun 06, 2007 9.835 9.838 9.714 9.767 256,599 -0.09(-0.88%)
Jun 05, 2007 9.919 10.00 9.829 9.854 356,388 -0.05(-0.50%)
Jun 04, 2007 9.818 9.908 9.762 9.904 321,105 +0.10(+1.05%)
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.