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 (%)
Mar 28, 2024
9.980
10.07
9.938
10.01
460,705
+0.06(+0.60%)
Mar 27, 2024
9.880
9.975
9.850
9.950
347,641
+0.12(+1.22%)
Mar 26, 2024
9.850
9.880
9.795
9.830
450,666
+0.04(+0.41%)
Mar 25, 2024
9.770
9.875
9.770
9.790
534,062
+0.06(+0.62%)
Mar 22, 2024
9.730
9.795
9.700
9.730
471,610
-0.02(-0.21%)
Mar 21, 2024
9.750
9.800
9.700
9.750
308,387
+0.02(+0.21%)
Mar 20, 2024
9.600
9.740
9.580
9.730
287,843
+0.14(+1.46%)
Mar 19, 2024
9.530
9.630
9.530
9.590
365,138
-0.03(-0.31%)
Mar 18, 2024
9.510
9.650
9.510
9.620
313,573
+0.11(+1.16%)
Mar 15, 2024
9.440
9.530
9.370
9.510
328,153
+0.10(+1.06%)
Mar 14, 2024
9.540
9.600
9.390
9.410
304,411
-0.09(-0.95%)
Mar 13, 2024
9.660
9.710
9.480
9.500
515,289
-0.13(-1.35%)
Mar 12, 2024
9.540
9.645
9.460
9.630
520,751
+0.16(+1.69%)
Mar 11, 2024
9.390
9.500
9.390
9.470
387,170
+0.08(+0.85%)
Mar 08, 2024
9.460
9.480
9.370
9.390
390,214
-0.09(-0.95%)
Mar 07, 2024
9.400
9.490
9.350
9.480
396,226
+0.09(+0.96%)
Mar 06, 2024
9.290
9.395
9.235
9.390
625,162
+0.23(+2.51%)
Mar 05, 2024
9.200
9.310
9.130
9.160
617,341
-0.02(-0.22%)
Mar 04, 2024
9.240
9.300
9.180
9.180
597,900
-0.06(-0.65%)
Mar 01, 2024
9.210
9.330
9.210
9.240
601,258
+0.07(+0.76%)
Feb 29, 2024
9.130
9.225
9.125
9.170
258,130
+0.06(+0.66%)
Feb 28, 2024
9.150
9.180
9.100
9.110
279,128
-0.04(-0.44%)
Feb 27, 2024
9.020
9.160
9.010
9.150
388,293
+0.10(+1.10%)
Feb 26, 2024
9.030
9.150
9.021
9.050
311,018
-0.03(-0.33%)
Feb 23, 2024
9.020
9.165
9.020
9.080
341,370
-0.09(-0.98%)
Feb 22, 2024
9.120
9.180
9.020
9.170
547,240
+0.06(+0.66%)
Feb 21, 2024
9.000
9.120
8.971
9.110
625,722
+0.14(+1.56%)
Feb 20, 2024
8.910
8.990
8.890
8.970
607,309
+0.06(+0.67%)
Feb 16, 2024
8.840
8.910
8.750
8.910
530,945
+0.10(+1.14%)
Feb 15, 2024
8.680
8.840
8.680
8.810
425,798
+0.14(+1.61%)
Feb 14, 2024
8.650
8.700
8.610
8.670
360,174
+0.06(+0.70%)
Feb 13, 2024
8.690
8.690
8.550
8.610
350,307
-0.10(-1.15%)
Feb 12, 2024
8.610
8.730
8.560
8.710
390,157
+0.15(+1.75%)
Feb 09, 2024
8.640
8.680
8.545
8.560
397,405
-0.10(-1.15%)
Feb 08, 2024
8.580
8.670
8.560
8.660
409,864
+0.05(+0.58%)
Feb 07, 2024
8.780
8.780
8.580
8.610
455,286
-0.12(-1.37%)
Feb 06, 2024
8.700
8.730
8.640
8.730
404,343
+0.08(+0.92%)
Feb 05, 2024
8.690
8.700
8.545
8.650
495,356
-0.06(-0.69%)
Feb 02, 2024
8.710
8.770
8.660
8.710
420,381
-0.09(-1.02%)
Feb 01, 2024
8.700
8.890
8.695
8.800
545,814
+0.15(+1.73%)
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%)
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
.