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 31, 2012 9.529 9.575 9.392 9.490 1,452,029 -0.05(-0.55%)
May 30, 2012 9.693 9.693 9.536 9.542 557,198 -0.18(-1.88%)
May 29, 2012 9.608 9.784 9.608 9.725 612,060 +0.14(+1.43%)
May 25, 2012 9.696 9.727 9.578 9.588 576,951 -0.12(-1.25%)
May 24, 2012 9.699 9.768 9.613 9.709 951,547 +0.05(+0.54%)
May 23, 2012 9.477 9.676 9.457 9.657 1,277,031 +0.10(+1.10%)
May 22, 2012 9.395 9.572 9.392 9.552 945,682 +0.14(+1.46%)
May 21, 2012 9.100 9.493 9.028 9.414 950,606 +0.31(+3.45%)
May 18, 2012 9.372 9.454 9.045 9.100 1,035,800 -0.27(-2.90%)
May 17, 2012 9.519 9.555 9.329 9.372 1,037,957 -0.17(-1.78%)
May 16, 2012 9.549 9.611 9.521 9.542 656,023 -0.01(-0.07%)
May 15, 2012 9.500 9.601 9.499 9.549 740,132 +0.03(+0.27%)
May 14, 2012 9.519 9.525 9.437 9.523 679,230 -0.08(-0.78%)
May 11, 2012 9.624 9.683 9.578 9.598 858,148 -0.05(-0.48%)
May 10, 2012 9.532 9.650 9.532 9.644 754,942 +0.14(+1.48%)
May 09, 2012 9.513 9.562 9.493 9.503 604,230 -0.09(-0.96%)
May 08, 2012 9.549 9.624 9.460 9.595 1,032,156 -0.04(-0.37%)
May 07, 2012 9.562 9.657 9.521 9.631 773,714 +0.01(+0.14%)
May 04, 2012 9.614 9.653 9.503 9.617 848,950 -0.06(-0.58%)
May 03, 2012 9.745 9.781 9.595 9.673 881,762 -0.08(-0.77%)
May 02, 2012 9.712 9.909 9.712 9.748 1,131,894 -0.02(-0.20%)
May 01, 2012 9.748 9.843 9.748 9.768 1,090,580 -0.02(-0.20%)
Apr 30, 2012 9.807 9.868 9.781 9.788 791,298 -0.05(-0.53%)
Apr 27, 2012 9.847 9.932 9.840 9.840 765,188 -0.06(-0.63%)
Apr 26, 2012 9.873 9.919 9.840 9.902 779,192 +0.05(+0.50%)
Apr 25, 2012 9.820 9.899 9.758 9.853 765,249 +0.01(+0.07%)
Apr 24, 2012 9.794 9.853 9.758 9.847 505,626 +0.02(+0.17%)
Apr 23, 2012 9.755 9.850 9.748 9.830 672,577 +0.09(+0.94%)
Apr 20, 2012 9.761 9.886 9.729 9.739 700,123 -0.02(-0.23%)
Apr 19, 2012 9.781 9.873 9.732 9.761 643,696 -0.05(-0.50%)
Apr 18, 2012 9.696 9.817 9.689 9.811 579,242 +0.04(+0.44%)
Apr 17, 2012 9.683 9.807 9.683 9.768 652,571 +0.09(+0.95%)
Apr 16, 2012 9.657 9.689 9.591 9.676 678,705 +0.07(+0.72%)
Apr 13, 2012 9.906 10.20 9.598 9.608 1,938,263 -0.17(-1.77%)
Apr 12, 2012 9.784 9.902 9.775 9.781 638,014 +0.04(+0.37%)
Apr 11, 2012 9.729 9.781 9.696 9.745 554,455 +0.08(+0.78%)
Apr 10, 2012 9.935 9.942 9.663 9.670 951,498 -0.24(-2.41%)
Apr 09, 2012 9.896 9.951 9.784 9.909 966,638 -0.06(-0.56%)
Apr 05, 2012 9.892 10.03 9.892 9.964 647,710 +0.03(+0.30%)
Apr 04, 2012 9.974 9.994 9.886 9.935 613,908 -0.09(-0.85%)
Apr 03, 2012 9.935 10.05 9.904 10.02 756,173 +0.05(+0.55%)
Apr 02, 2012 10.03 10.03 9.927 9.965 805,306 -0.06(-0.61%)
Mar 30, 2012 9.933 10.04 9.904 10.03 1,251,449 +0.15(+1.50%)
Mar 29, 2012 9.705 9.914 9.705 9.878 1,812,713 +0.11(+1.12%)
Mar 28, 2012 9.782 9.804 9.589 9.769 1,017,786 +0.00(+0.00%)
Mar 27, 2012 9.853 9.917 9.679 9.769 1,075,697 -0.14(-1.36%)
Mar 26, 2012 9.962 9.962 9.804 9.904 766,922 +0.01(+0.10%)
Mar 23, 2012 9.685 9.898 9.685 9.894 776,382 +0.23(+2.36%)
Mar 22, 2012 9.737 9.743 9.643 9.666 740,070 -0.08(-0.86%)
Mar 21, 2012 9.817 9.820 9.701 9.750 776,388 -0.03(-0.26%)
Mar 20, 2012 9.759 9.843 9.721 9.775 853,170 +0.00(+0.00%)
Mar 19, 2012 9.663 9.814 9.650 9.775 695,428 +0.08(+0.83%)
Mar 16, 2012 9.682 9.733 9.614 9.695 669,576 +0.04(+0.43%)
Mar 15, 2012 9.634 9.668 9.450 9.653 1,323,442 -0.01(-0.13%)
Mar 14, 2012 9.875 9.891 9.592 9.666 1,504,876 -0.27(-2.69%)
Mar 13, 2012 10.02 10.07 9.917 9.933 1,126,745 -0.11(-1.09%)
Mar 12, 2012 10.04 10.06 9.956 10.04 743,835 -0.04(-0.35%)
Mar 09, 2012 9.946 10.08 9.946 10.08 989,819 +0.13(+1.33%)
Mar 08, 2012 10.02 10.03 9.914 9.946 1,643,579 -0.05(-0.52%)
Mar 07, 2012 9.914 10.03 9.907 9.997 1,101,564 +0.08(+0.81%)
Mar 06, 2012 9.978 9.985 9.840 9.917 2,125,282 -0.11(-1.09%)
Mar 05, 2012 10.06 10.08 9.975 10.03 2,429,279 -0.02(-0.22%)
Mar 02, 2012 10.07 10.11 10.05 10.05 1,402,246 -0.08(-0.79%)
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.