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 30, 2019 8.700 8.706 8.647 8.700 620,009 -0.01(-0.07%)
Sep 27, 2019 8.628 8.724 8.619 8.706 504,609 +0.04(+0.49%)
Sep 26, 2019 8.682 8.684 8.598 8.664 817,000 -0.04(-0.48%)
Sep 25, 2019 8.736 8.770 8.651 8.706 705,164 -0.07(-0.82%)
Sep 24, 2019 8.965 8.989 8.748 8.778 1,096,232 -0.18(-2.01%)
Sep 23, 2019 8.989 8.989 8.904 8.959 664,500 -0.01(-0.13%)
Sep 20, 2019 8.953 9.007 8.914 8.971 1,097,641 +0.00(+0.00%)
Sep 19, 2019 8.977 9.037 8.928 8.971 745,409 +0.02(+0.27%)
Sep 18, 2019 8.995 9.037 8.904 8.947 657,818 -0.07(-0.73%)
Sep 17, 2019 9.007 9.053 8.905 9.013 668,132 +0.02(+0.20%)
Sep 16, 2019 9.072 9.132 8.923 8.995 1,042,412 +0.13(+1.48%)
Sep 13, 2019 8.780 8.911 8.780 8.864 650,222 +0.08(+0.95%)
Sep 12, 2019 8.750 8.810 8.744 8.780 509,452 -0.03(-0.34%)
Sep 11, 2019 8.947 8.947 8.787 8.810 842,863 -0.04(-0.40%)
Sep 10, 2019 8.810 8.858 8.751 8.846 784,213 +0.10(+1.16%)
Sep 09, 2019 8.619 8.762 8.595 8.744 558,968 +0.17(+2.02%)
Sep 06, 2019 8.589 8.613 8.499 8.571 627,772 -0.04(-0.42%)
Sep 05, 2019 8.577 8.714 8.571 8.607 583,862 +0.06(+0.70%)
Sep 04, 2019 8.499 8.601 8.485 8.547 453,700 +0.10(+1.20%)
Sep 03, 2019 8.338 8.458 8.249 8.446 660,141 +0.02(+0.21%)
Aug 30, 2019 8.458 8.499 8.392 8.428 795,480 +0.04(+0.50%)
Aug 29, 2019 8.386 8.476 8.368 8.386 925,863 +0.04(+0.50%)
Aug 28, 2019 8.183 8.366 8.183 8.344 775,112 +0.23(+2.87%)
Aug 27, 2019 8.279 8.310 8.106 8.111 893,450 -0.12(-1.45%)
Aug 26, 2019 8.350 8.404 8.219 8.231 643,595 -0.07(-0.86%)
Aug 23, 2019 8.482 8.493 8.267 8.302 698,139 -0.23(-2.66%)
Aug 22, 2019 8.714 8.714 8.514 8.529 694,813 -0.14(-1.65%)
Aug 21, 2019 8.619 8.738 8.607 8.673 781,974 +0.10(+1.11%)
Aug 20, 2019 8.565 8.660 8.524 8.577 650,233 +0.01(+0.14%)
Aug 19, 2019 8.476 8.630 8.476 8.565 723,898 +0.15(+1.83%)
Aug 16, 2019 8.246 8.411 8.216 8.411 569,662 +0.20(+2.45%)
Aug 15, 2019 8.263 8.305 8.174 8.210 647,628 -0.05(-0.64%)
Aug 14, 2019 8.394 8.394 8.163 8.263 1,189,172 -0.18(-2.17%)
Aug 13, 2019 8.340 8.488 8.340 8.447 773,340 +0.12(+1.49%)
Aug 12, 2019 8.411 8.435 8.323 8.323 1,551,183 -0.08(-0.99%)
Aug 09, 2019 8.482 8.512 8.394 8.405 1,038,130 -0.01(-0.07%)
Aug 08, 2019 8.299 8.447 8.281 8.411 1,200,366 +0.15(+1.86%)
Aug 07, 2019 8.358 8.376 8.192 8.257 2,442,898 -0.18(-2.17%)
Aug 06, 2019 8.542 8.624 8.364 8.441 1,061,145 -0.09(-1.11%)
Aug 05, 2019 8.678 8.690 8.423 8.536 1,531,921 -0.23(-2.63%)
Aug 02, 2019 8.879 8.920 8.719 8.766 998,430 -0.12(-1.40%)
Aug 01, 2019 8.980 9.027 8.873 8.891 784,314 -0.09(-0.99%)
Jul 31, 2019 9.015 9.080 8.938 8.980 1,042,519 -0.01(-0.07%)
Jul 30, 2019 9.021 9.028 8.915 8.985 851,331 -0.05(-0.59%)
Jul 29, 2019 9.122 9.139 9.033 9.039 547,222 -0.11(-1.17%)
Jul 26, 2019 9.181 9.195 9.139 9.145 652,273 -0.04(-0.45%)
Jul 25, 2019 9.311 9.311 9.181 9.187 543,524 -0.09(-1.02%)
Jul 24, 2019 9.293 9.329 9.252 9.281 549,095 +0.01(+0.06%)
Jul 23, 2019 9.305 9.347 9.258 9.276 445,813 -0.02(-0.25%)
Jul 22, 2019 9.264 9.347 9.246 9.299 456,149 +0.04(+0.45%)
Jul 19, 2019 9.258 9.258 9.204 9.258 452,756 +0.04(+0.39%)
Jul 18, 2019 9.293 9.341 9.181 9.222 597,894 -0.09(-0.95%)
Jul 17, 2019 9.424 9.447 9.305 9.311 887,954 -0.09(-0.94%)
Jul 16, 2019 9.376 9.406 9.312 9.400 922,307 +0.02(+0.25%)
Jul 15, 2019 9.400 9.429 9.359 9.376 610,095 -0.01(-0.06%)
Jul 12, 2019 9.400 9.429 9.335 9.382 581,627 -0.01(-0.06%)
Jul 11, 2019 9.412 9.456 9.365 9.388 744,035 +0.01(+0.13%)
Jul 10, 2019 9.288 9.400 9.265 9.376 889,567 +0.15(+1.66%)
Jul 09, 2019 9.229 9.229 9.177 9.224 646,811 -0.01(-0.06%)
Jul 08, 2019 9.212 9.250 9.171 9.229 564,146 -0.02(-0.25%)
Jul 05, 2019 9.106 9.259 9.101 9.253 793,375 +0.15(+1.68%)
Jul 03, 2019 8.936 9.165 8.936 9.100 649,713 +0.05(+0.58%)
Jul 02, 2019 9.036 9.083 8.989 9.047 521,309 +0.01(+0.13%)
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.