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, 2017 9.318 9.443 9.208 9.438 1,208,718 +0.07(+0.75%)
May 30, 2017 9.453 9.493 9.353 9.368 839,895 -0.14(-1.47%)
May 26, 2017 9.513 9.553 9.463 9.508 397,511 -0.00(-0.05%)
May 25, 2017 9.668 9.737 9.498 9.513 779,094 -0.18(-1.86%)
May 24, 2017 9.718 9.758 9.633 9.693 657,134 +0.00(+0.00%)
May 23, 2017 9.658 9.748 9.631 9.693 430,430 +0.06(+0.62%)
May 22, 2017 9.683 9.718 9.543 9.633 637,077 +0.00(+0.00%)
May 19, 2017 9.558 9.658 9.528 9.633 582,947 +0.15(+1.58%)
May 18, 2017 9.388 9.513 9.329 9.483 1,082,669 +0.04(+0.48%)
May 17, 2017 9.593 9.610 9.403 9.438 508,274 -0.16(-1.72%)
May 16, 2017 9.658 9.688 9.603 9.603 516,044 -0.05(-0.52%)
May 15, 2017 9.693 9.738 9.633 9.653 838,504 +0.07(+0.73%)
May 12, 2017 9.543 9.594 9.483 9.583 1,079,845 +0.06(+0.68%)
May 11, 2017 9.608 9.618 9.488 9.518 722,331 -0.06(-0.63%)
May 10, 2017 9.498 9.613 9.483 9.578 1,057,284 +0.08(+0.89%)
May 09, 2017 9.528 9.532 9.428 9.493 954,175 -0.04(-0.47%)
May 08, 2017 9.503 9.568 9.413 9.538 1,061,313 +0.08(+0.85%)
May 05, 2017 9.448 9.523 9.403 9.458 2,096,390 -0.01(-0.16%)
May 04, 2017 9.743 9.758 9.451 9.473 1,394,235 -0.34(-3.46%)
May 03, 2017 9.897 9.907 9.777 9.812 737,474 -0.08(-0.81%)
May 02, 2017 9.942 9.997 9.892 9.892 532,443 -0.05(-0.50%)
May 01, 2017 9.972 10.01 9.927 9.942 514,519 -0.03(-0.30%)
Apr 28, 2017 9.992 10.07 9.917 9.972 469,104 +0.00(+0.00%)
Apr 27, 2017 10.06 10.13 9.972 9.972 565,540 -0.11(-1.14%)
Apr 26, 2017 10.06 10.18 10.05 10.09 568,723 -0.03(-0.30%)
Apr 25, 2017 10.16 10.24 10.06 10.12 1,048,413 -0.04(-0.39%)
Apr 24, 2017 10.11 10.19 10.06 10.16 582,411 +0.13(+1.35%)
Apr 21, 2017 10.04 10.39 9.980 10.02 997,418 +0.02(+0.25%)
Apr 20, 2017 9.992 10.07 9.952 9.997 623,977 -0.02(-0.20%)
Apr 19, 2017 10.17 10.23 10.01 10.02 569,375 -0.16(-1.57%)
Apr 18, 2017 10.19 10.24 10.07 10.18 518,004 -0.03(-0.34%)
Apr 17, 2017 10.26 10.26 10.16 10.21 634,965 -0.05(-0.54%)
Apr 13, 2017 10.40 10.41 10.24 10.27 457,015 -0.11(-1.06%)
Apr 12, 2017 10.46 10.46 10.24 10.38 804,039 -0.04(-0.38%)
Apr 11, 2017 10.49 10.49 10.31 10.42 884,173 -0.03(-0.29%)
Apr 10, 2017 10.54 10.59 10.44 10.45 632,509 -0.07(-0.65%)
Apr 07, 2017 10.51 10.58 10.47 10.52 860,119 +0.04(+0.42%)
Apr 06, 2017 10.43 10.53 10.42 10.47 676,333 +0.12(+1.13%)
Apr 05, 2017 10.39 10.47 10.27 10.35 1,095,561 +0.04(+0.38%)
Apr 04, 2017 10.18 10.34 10.11 10.31 1,006,924 +0.06(+0.57%)
Apr 03, 2017 10.07 10.26 10.05 10.26 903,671 -0.01(-0.14%)
Mar 31, 2017 10.06 10.28 9.977 10.27 553,047 +0.22(+2.14%)
Mar 30, 2017 10.03 10.06 9.931 10.06 709,861 +0.11(+1.13%)
Mar 29, 2017 9.826 9.943 9.772 9.943 838,185 +0.15(+1.50%)
Mar 28, 2017 9.743 9.801 9.733 9.796 1,144,069 +0.10(+1.06%)
Mar 27, 2017 9.635 9.718 9.616 9.694 751,383 -0.04(-0.40%)
Mar 24, 2017 9.831 9.880 9.728 9.733 1,041,566 -0.08(-0.80%)
Mar 23, 2017 9.664 9.845 9.633 9.811 803,265 +0.15(+1.52%)
Mar 22, 2017 9.591 9.679 9.562 9.664 760,606 +0.00(+0.05%)
Mar 21, 2017 9.777 9.777 9.601 9.660 987,225 -0.06(-0.65%)
Mar 20, 2017 9.767 9.801 9.708 9.723 551,681 -0.07(-0.75%)
Mar 17, 2017 9.880 9.880 9.748 9.796 388,558 -0.06(-0.60%)
Mar 16, 2017 9.826 9.855 9.723 9.855 551,266 +0.06(+0.60%)
Mar 15, 2017 9.630 9.811 9.602 9.796 687,229 +0.24(+2.51%)
Mar 14, 2017 9.782 9.806 9.542 9.557 1,071,336 -0.32(-3.22%)
Mar 13, 2017 9.845 9.909 9.792 9.875 649,350 +0.07(+0.75%)
Mar 10, 2017 9.968 9.968 9.699 9.801 1,261,579 -0.09(-0.89%)
Mar 09, 2017 10.01 10.06 9.694 9.889 1,801,884 -0.18(-1.75%)
Mar 08, 2017 10.32 10.38 10.05 10.07 817,929 -0.27(-2.60%)
Mar 07, 2017 10.49 10.52 10.30 10.33 1,006,661 -0.17(-1.58%)
Mar 06, 2017 10.53 10.55 10.46 10.50 441,542 -0.07(-0.65%)
Mar 03, 2017 10.57 10.64 10.52 10.57 344,640 +0.03(+0.28%)
Mar 02, 2017 10.63 10.67 10.53 10.54 463,113 -0.10(-0.92%)
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.