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: 4:10 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 (%)
Sep 28, 2007 7.141 7.286 7.141 7.263 638,840 +0.13(+1.81%)
Sep 27, 2007 7.309 7.309 7.111 7.134 399,438 -0.09(-1.31%)
Sep 26, 2007 7.196 7.245 7.139 7.228 441,073 +0.07(+0.97%)
Sep 25, 2007 7.182 7.448 7.143 7.159 574,653 -0.02(-0.32%)
Sep 24, 2007 7.353 7.512 7.113 7.182 765,047 -0.20(-2.66%)
Sep 21, 2007 7.413 7.452 7.321 7.378 294,048 -0.05(-0.62%)
Sep 20, 2007 7.517 7.517 7.388 7.424 273,231 -0.15(-2.04%)
Sep 19, 2007 7.475 7.782 7.452 7.579 396,836 +0.12(+1.67%)
Sep 18, 2007 7.388 7.489 7.325 7.454 699,212 +0.10(+1.32%)
Sep 17, 2007 7.309 7.429 7.309 7.358 187,358 -0.02(-0.28%)
Sep 14, 2007 7.263 7.401 7.178 7.378 290,579 +0.12(+1.59%)
Sep 13, 2007 7.282 7.328 7.222 7.263 385,559 +0.02(+0.22%)
Sep 12, 2007 7.175 7.256 7.136 7.247 262,822 +0.07(+1.03%)
Sep 11, 2007 7.194 7.275 7.148 7.173 412,449 -0.06(-0.83%)
Sep 10, 2007 7.374 7.408 7.150 7.233 368,211 -0.14(-1.91%)
Sep 07, 2007 7.540 7.540 7.302 7.374 247,209 -0.21(-2.71%)
Sep 06, 2007 7.526 7.609 7.503 7.579 196,032 +0.05(+0.70%)
Sep 05, 2007 7.471 7.526 7.362 7.526 198,201 +0.03(+0.43%)
Sep 04, 2007 7.494 7.535 7.454 7.494 258,919 -0.04(-0.49%)
Aug 31, 2007 7.385 7.531 7.344 7.531 158,300 +0.20(+2.70%)
Aug 30, 2007 7.215 7.394 7.173 7.332 365,609 +0.11(+1.47%)
Aug 29, 2007 7.302 7.302 7.178 7.226 432,833 +0.05(+0.71%)
Aug 28, 2007 7.367 7.388 7.173 7.175 502,658 -0.33(-4.45%)
Aug 27, 2007 7.563 7.653 7.431 7.510 432,833 -0.05(-0.64%)
Aug 24, 2007 7.556 7.614 7.424 7.558 472,299 +0.00(+0.03%)
Aug 23, 2007 7.505 7.586 7.436 7.556 326,576 +0.06(+0.83%)
Aug 22, 2007 7.355 7.544 7.217 7.494 494,418 +0.24(+3.37%)
Aug 21, 2007 7.374 7.374 7.242 7.249 273,665 -0.10(-1.32%)
Aug 20, 2007 7.309 7.429 7.249 7.346 339,587 -0.03(-0.34%)
Aug 17, 2007 7.056 7.445 7.056 7.371 522,609 +0.40(+5.79%)
Aug 16, 2007 6.931 7.032 6.694 6.968 861,329 -0.14(-1.95%)
Aug 15, 2007 7.263 7.431 7.106 7.106 513,935 -0.25(-3.39%)
Aug 14, 2007 7.563 7.648 7.282 7.355 461,023 -0.26(-3.42%)
Aug 13, 2007 7.517 7.671 7.438 7.616 235,933 +0.19(+2.51%)
Aug 10, 2007 7.496 7.496 7.185 7.429 663,561 -0.15(-1.95%)
Aug 09, 2007 7.551 7.632 7.505 7.577 307,927 -0.17(-2.14%)
Aug 08, 2007 7.424 7.823 7.424 7.743 539,523 +0.27(+3.64%)
Aug 07, 2007 7.069 7.494 7.058 7.471 1,090,323 +0.35(+4.85%)
Aug 06, 2007 7.293 7.309 6.551 7.125 2,820,354 -0.27(-3.62%)
Aug 03, 2007 7.397 7.452 7.362 7.392 442,374 -0.06(-0.80%)
Aug 02, 2007 7.630 7.630 7.205 7.452 1,169,256 -0.18(-2.33%)
Aug 01, 2007 7.625 7.630 7.256 7.630 853,522 -0.06(-0.81%)
Jul 31, 2007 7.551 7.722 7.533 7.692 359,537 +0.13(+1.71%)
Jul 30, 2007 7.494 7.648 7.471 7.563 546,896 -0.08(-1.06%)
Jul 27, 2007 7.505 7.676 7.413 7.644 487,913 +0.05(+0.67%)
Jul 26, 2007 7.747 7.759 7.540 7.593 717,340 -0.29(-3.63%)
Jul 25, 2007 7.888 7.957 7.701 7.879 556,871 -0.05(-0.67%)
Jul 24, 2007 8.010 8.068 7.932 7.932 251,980 -0.12(-1.55%)
Jul 23, 2007 8.185 8.185 7.996 8.056 365,175 -0.05(-0.57%)
Jul 20, 2007 8.086 8.162 8.036 8.102 382,957 +0.02(+0.26%)
Jul 19, 2007 8.031 8.100 7.969 8.082 269,761 +0.02(+0.26%)
Jul 18, 2007 8.047 8.102 7.888 8.061 351,297 +0.03(+0.40%)
Jul 17, 2007 7.966 8.070 7.939 8.029 288,844 +0.04(+0.55%)
Jul 16, 2007 8.024 8.042 7.952 7.985 595,470 -0.01(-0.14%)
Jul 13, 2007 8.070 8.112 7.989 7.996 440,206 -0.10(-1.20%)
Jul 12, 2007 7.959 8.123 7.941 8.093 405,076 +0.13(+1.59%)
Jul 11, 2007 7.828 7.978 7.828 7.966 294,482 +0.08(+1.02%)
Jul 10, 2007 7.952 7.964 7.856 7.886 230,728 -0.02(-0.29%)
Jul 09, 2007 7.978 7.989 7.902 7.909 278,002 -0.07(-0.92%)
Jul 06, 2007 7.925 8.012 7.810 7.982 458,855 -0.01(-0.14%)
Jul 05, 2007 7.909 8.026 7.754 7.994 683,512 +0.08(+0.96%)
Jul 03, 2007 7.814 7.952 7.724 7.918 452,349 +0.23(+2.97%)
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.