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 (%)
May 31, 2007 9.445 9.652 9.375 9.588 572,715 +0.15(+1.55%)
May 30, 2007 9.450 9.512 9.363 9.442 468,828 -0.08(-0.83%)
May 29, 2007 9.262 9.585 9.262 9.521 394,878 +0.26(+2.79%)
May 25, 2007 9.400 9.526 9.156 9.262 780,133 -0.13(-1.43%)
May 24, 2007 9.697 9.807 9.358 9.397 665,733 -0.32(-3.29%)
May 23, 2007 9.709 9.779 9.672 9.717 277,270 +0.03(+0.29%)
May 22, 2007 9.661 9.714 9.647 9.689 280,833 +0.02(+0.17%)
May 21, 2007 9.765 9.765 9.627 9.672 293,663 -0.02(-0.23%)
May 18, 2007 9.577 9.784 9.577 9.694 464,017 +0.12(+1.23%)
May 17, 2007 9.616 9.661 9.546 9.577 490,390 -0.03(-0.35%)
May 16, 2007 9.694 9.779 9.571 9.610 469,719 -0.15(-1.50%)
May 15, 2007 9.812 9.857 9.756 9.756 352,824 -0.08(-0.77%)
May 14, 2007 10.10 9.983 9.796 9.832 328,233 -0.11(-1.13%)
May 11, 2007 9.933 10.02 9.913 9.944 322,531 +0.02(+0.20%)
May 10, 2007 10.07 10.07 9.894 9.925 349,260 -0.13(-1.31%)
May 09, 2007 9.913 10.08 9.913 10.06 318,611 +0.13(+1.33%)
May 08, 2007 9.961 10.08 9.891 9.925 314,334 -0.01(-0.08%)
May 07, 2007 9.880 10.03 9.880 9.933 328,946 +0.06(+0.57%)
May 04, 2007 9.905 9.986 9.877 9.877 432,298 -0.06(-0.56%)
May 03, 2007 9.773 9.955 9.756 9.933 553,114 +0.23(+2.37%)
May 02, 2007 9.737 9.770 9.638 9.703 512,842 -0.04(-0.37%)
May 01, 2007 9.846 9.902 9.737 9.739 430,160 -0.06(-0.60%)
Apr 30, 2007 9.908 9.975 9.798 9.798 416,617 -0.11(-1.13%)
Apr 27, 2007 9.877 9.930 9.838 9.911 372,069 -0.03(-0.34%)
Apr 26, 2007 9.989 10.17 9.922 9.944 426,596 -0.10(-0.98%)
Apr 25, 2007 9.919 10.10 9.868 10.04 621,541 +0.12(+1.16%)
Apr 24, 2007 9.849 9.927 9.767 9.927 534,938 +0.04(+0.37%)
Apr 23, 2007 9.810 9.944 9.784 9.891 606,216 +0.11(+1.15%)
Apr 20, 2007 9.793 9.908 9.526 9.779 1,098,744 +0.01(+0.06%)
Apr 19, 2007 10.23 10.24 9.751 9.773 1,808,313 -0.47(-4.57%)
Apr 18, 2007 10.19 10.29 10.16 10.24 4,211,796 -0.16(-1.54%)
Apr 17, 2007 10.50 10.62 10.35 10.40 425,527 -0.10(-0.99%)
Apr 16, 2007 10.28 10.54 10.28 10.51 452,613 +0.24(+2.35%)
Apr 13, 2007 10.16 10.26 10.05 10.26 185,678 +0.13(+1.25%)
Apr 12, 2007 9.888 10.15 9.888 10.14 264,796 +0.24(+2.38%)
Apr 11, 2007 9.891 9.919 9.821 9.902 318,611 +0.16(+1.64%)
Apr 10, 2007 9.810 9.933 9.711 9.742 390,957 -0.07(-0.69%)
Apr 09, 2007 9.992 10.12 9.804 9.810 363,872 -0.19(-1.91%)
Apr 05, 2007 9.807 10.13 9.807 10.00 246,620 +0.18(+1.80%)
Apr 04, 2007 9.706 9.835 9.678 9.824 244,838 +0.08(+0.84%)
Apr 03, 2007 9.669 9.824 9.610 9.742 280,477 +0.06(+0.58%)
Apr 02, 2007 9.680 9.801 9.636 9.686 188,529 -0.20(-1.99%)
Mar 30, 2007 9.638 9.986 9.579 9.882 557,034 +0.24(+2.50%)
Mar 29, 2007 9.624 9.689 9.610 9.641 221,673 +0.06(+0.61%)
Mar 28, 2007 9.540 9.835 9.504 9.582 465,443 +0.00(+0.00%)
Mar 27, 2007 9.478 9.630 9.403 9.582 239,136 +0.10(+1.07%)
Mar 26, 2007 9.557 9.593 9.419 9.481 214,902 -0.06(-0.62%)
Mar 23, 2007 9.436 9.854 9.436 9.540 590,535 +0.12(+1.22%)
Mar 22, 2007 9.243 9.439 9.234 9.425 251,253 +0.13(+1.36%)
Mar 21, 2007 9.276 9.386 9.198 9.299 260,163 +0.04(+0.45%)
Mar 20, 2007 9.274 9.274 9.192 9.257 170,709 -0.01(-0.09%)
Mar 19, 2007 9.234 9.274 9.086 9.265 322,174 +0.01(+0.12%)
Mar 16, 2007 9.324 9.324 9.189 9.254 185,321 -0.06(-0.60%)
Mar 15, 2007 9.189 9.363 9.189 9.310 197,082 +0.12(+1.34%)
Mar 14, 2007 9.217 9.285 9.147 9.187 229,870 -0.04(-0.49%)
Mar 13, 2007 9.260 9.501 9.184 9.232 244,482 -0.03(-0.30%)
Mar 12, 2007 9.035 9.285 9.018 9.260 177,481 +0.21(+2.33%)
Mar 09, 2007 9.049 9.150 9.024 9.049 226,662 +0.04(+0.47%)
Mar 08, 2007 9.114 9.156 9.007 9.007 182,827 -0.07(-0.77%)
Mar 07, 2007 9.237 9.240 8.999 9.077 321,818 -0.15(-1.58%)
Mar 06, 2007 9.246 9.333 9.203 9.223 210,269 +0.01(+0.06%)
Mar 05, 2007 9.136 9.240 9.035 9.217 233,790 +0.02(+0.18%)
Mar 02, 2007 9.232 9.327 9.184 9.201 183,896 -0.03(-0.33%)
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.