Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
8.820
8.890
8.610
8.650
671,884
-0.22(-2.48%)
Jan 30, 2024
8.880
8.900
8.800
8.870
353,303
-0.02(-0.22%)
Jan 29, 2024
8.990
8.990
8.750
8.890
664,861
-0.10(-1.11%)
Jan 26, 2024
8.780
8.990
8.740
8.990
737,338
+0.22(+2.51%)
Jan 25, 2024
8.770
8.780
8.676
8.770
388,339
+0.08(+0.92%)
Jan 24, 2024
8.600
8.700
8.540
8.690
587,423
+0.15(+1.76%)
Jan 23, 2024
8.520
8.550
8.470
8.540
488,553
+0.00(+0.00%)
Jan 22, 2024
8.350
8.570
8.350
8.540
630,598
+0.19(+2.28%)
Jan 19, 2024
8.500
8.500
8.350
8.350
806,275
-0.12(-1.42%)
Jan 18, 2024
8.540
8.570
8.380
8.470
958,759
+0.00(+0.00%)
Jan 17, 2024
8.470
8.530
8.400
8.470
687,468
-0.07(-0.82%)
Jan 16, 2024
8.710
8.726
8.510
8.540
803,219
-0.17(-1.95%)
Jan 12, 2024
8.810
8.850
8.664
8.710
855,787
-0.01(-0.11%)
Jan 11, 2024
8.900
8.949
8.700
8.720
1,245,280
-0.14(-1.58%)
Jan 10, 2024
8.840
8.890
8.755
8.860
1,151,032
+0.11(+1.26%)
Jan 09, 2024
8.750
8.750
8.640
8.750
538,579
-0.02(-0.23%)
Jan 08, 2024
8.750
8.800
8.670
8.770
690,457
-0.01(-0.11%)
Jan 05, 2024
8.760
8.790
8.690
8.780
765,840
+0.00(+0.00%)
Jan 04, 2024
8.780
8.850
8.750
8.780
667,381
+0.00(+0.00%)
Jan 03, 2024
8.640
8.810
8.580
8.780
938,838
+0.18(+2.09%)
Jan 02, 2024
8.720
8.730
8.550
8.600
870,993
+0.04(+0.47%)
Dec 29, 2023
8.599
8.609
8.560
8.560
795,615
-0.01(-0.11%)
Dec 28, 2023
8.560
8.611
8.531
8.570
587,025
+0.02(+0.23%)
Dec 27, 2023
8.579
8.599
8.531
8.550
784,597
-0.01(-0.11%)
Dec 26, 2023
8.492
8.589
8.482
8.560
1,087,955
+0.12(+1.39%)
Dec 22, 2023
8.453
8.482
8.389
8.443
596,947
+0.03(+0.35%)
Dec 21, 2023
8.375
8.419
8.355
8.414
744,802
+0.09(+1.05%)
Dec 20, 2023
8.404
8.433
8.326
8.326
826,291
-0.05(-0.58%)
Dec 19, 2023
8.375
8.414
8.316
8.375
515,380
+0.02(+0.23%)
Dec 18, 2023
8.375
8.391
8.277
8.355
766,825
+0.11(+1.30%)
Dec 15, 2023
8.375
8.375
8.229
8.248
458,403
-0.07(-0.82%)
Dec 14, 2023
8.385
8.423
8.307
8.316
745,047
+0.08(+0.95%)
Dec 13, 2023
8.131
8.248
8.082
8.238
550,710
+0.12(+1.44%)
Dec 12, 2023
8.151
8.160
8.035
8.121
641,573
-0.05(-0.60%)
Dec 11, 2023
8.336
8.336
8.162
8.170
636,679
-0.10(-1.18%)
Dec 08, 2023
8.160
8.287
8.132
8.268
686,552
+0.13(+1.56%)
Dec 07, 2023
8.151
8.180
8.075
8.141
634,002
+0.05(+0.60%)
Dec 06, 2023
8.209
8.248
8.092
8.092
765,266
-0.13(-1.54%)
Dec 05, 2023
8.375
8.384
8.194
8.219
796,401
-0.13(-1.52%)
Dec 04, 2023
8.424
8.428
8.282
8.346
911,350
-0.08(-0.93%)
Dec 01, 2023
8.355
8.433
8.316
8.424
1,136,554
+0.07(+0.82%)
Nov 30, 2023
8.170
8.355
8.170
8.355
963,657
+0.19(+2.39%)
Nov 29, 2023
8.141
8.229
8.136
8.160
715,746
+0.04(+0.48%)
Nov 28, 2023
8.219
8.277
8.121
8.121
839,059
-0.09(-1.07%)
Nov 27, 2023
8.238
8.238
8.170
8.209
477,309
-0.02(-0.24%)
Nov 24, 2023
8.190
8.229
8.160
8.229
406,627
+0.08(+0.96%)
Nov 22, 2023
7.995
8.151
7.975
8.151
709,883
+0.12(+1.46%)
Nov 21, 2023
8.063
8.082
8.015
8.034
832,169
-0.03(-0.36%)
Nov 20, 2023
8.092
8.092
8.004
8.063
936,212
+0.03(+0.36%)
Nov 17, 2023
8.082
8.180
7.995
8.034
1,527,731
+0.00(+0.00%)
Nov 16, 2023
8.063
8.073
7.975
8.034
465,679
-0.08(-0.96%)
Nov 15, 2023
8.082
8.136
8.073
8.112
440,272
+0.07(+0.85%)
Nov 14, 2023
8.024
8.158
8.024
8.043
837,204
+0.10(+1.23%)
Nov 13, 2023
7.936
7.965
7.853
7.946
392,067
+0.03(+0.37%)
Nov 10, 2023
7.926
7.936
7.863
7.917
306,117
+0.08(+1.00%)
Nov 09, 2023
7.848
7.887
7.819
7.839
481,961
+0.02(+0.25%)
Nov 08, 2023
7.917
7.936
7.770
7.819
1,029,257
-0.12(-1.47%)
Nov 07, 2023
8.024
8.039
7.910
7.936
890,763
-0.19(-2.28%)
Nov 06, 2023
8.258
8.268
8.102
8.121
333,929
-0.12(-1.42%)
Nov 03, 2023
8.287
8.297
8.190
8.238
532,641
-0.02(-0.24%)
Nov 02, 2023
7.995
8.258
7.990
8.258
624,737
+0.28(+3.55%)
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
.