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 (%)
May 30, 2008
8.639
8.701
8.558
8.609
264,764
-0.00(-0.03%)
May 29, 2008
8.603
8.656
8.530
8.611
365,094
-0.05(-0.58%)
May 28, 2008
8.634
8.794
8.569
8.662
445,438
+0.01(+0.06%)
May 27, 2008
8.696
8.696
8.505
8.656
304,362
+0.07(+0.78%)
May 26, 2008
8.524
8.710
8.446
8.589
0
+0.00(+0.00%)
May 23, 2008
8.524
8.710
8.446
8.589
272,775
+0.04(+0.49%)
May 22, 2008
8.606
8.659
8.516
8.547
321,358
-0.09(-1.00%)
May 21, 2008
8.516
8.710
8.350
8.634
440,877
+0.13(+1.58%)
May 20, 2008
8.572
8.572
8.463
8.499
199,363
-0.09(-1.01%)
May 19, 2008
8.460
8.614
8.460
8.586
215,839
+0.09(+1.02%)
May 16, 2008
8.443
8.614
8.376
8.499
198,351
+0.03(+0.33%)
May 15, 2008
8.460
8.510
8.401
8.471
191,622
+0.02(+0.27%)
May 14, 2008
8.440
8.538
8.404
8.449
210,953
-0.01(-0.17%)
May 13, 2008
8.491
8.606
8.370
8.463
216,851
-0.03(-0.36%)
May 12, 2008
8.583
8.583
8.440
8.494
385,387
-0.05(-0.62%)
May 09, 2008
8.379
8.593
8.379
8.547
301,279
+0.13(+1.50%)
May 08, 2008
8.390
8.423
8.261
8.421
227,956
+0.11(+1.35%)
May 07, 2008
8.367
8.375
8.258
8.308
349,987
-0.08(-0.90%)
May 06, 2008
8.418
8.463
8.334
8.384
280,416
-0.03(-0.40%)
May 05, 2008
8.418
8.581
8.339
8.418
264,625
+0.03(+0.40%)
May 02, 2008
8.331
8.418
8.269
8.384
163,945
+0.11(+1.36%)
May 01, 2008
8.249
8.297
8.101
8.272
245,918
+0.01(+0.17%)
Apr 30, 2008
8.213
8.322
8.173
8.258
238,028
+0.08(+1.00%)
Apr 29, 2008
8.306
8.364
8.112
8.176
657,058
-0.17(-2.08%)
Apr 28, 2008
8.541
8.712
8.336
8.350
449,430
-0.20(-2.39%)
Apr 25, 2008
8.390
8.740
8.300
8.555
833,075
+0.15(+1.84%)
Apr 24, 2008
8.435
8.437
8.339
8.401
478,469
+0.01(+0.13%)
Apr 23, 2008
8.370
8.510
8.289
8.390
771,430
-0.01(-0.13%)
Apr 22, 2008
8.345
8.415
8.202
8.401
338,094
+0.04(+0.47%)
Apr 21, 2008
8.219
8.373
8.162
8.362
300,014
+0.10(+1.19%)
Apr 18, 2008
7.997
8.289
7.997
8.263
308,293
+0.28(+3.48%)
Apr 17, 2008
7.871
7.988
7.725
7.986
530,020
+0.23(+3.00%)
Apr 16, 2008
7.882
7.899
7.671
7.753
557,640
+0.01(+0.11%)
Apr 15, 2008
8.014
8.014
7.704
7.744
396,139
-0.18(-2.29%)
Apr 14, 2008
8.095
8.233
7.926
7.926
390,063
-0.14(-1.75%)
Apr 11, 2008
8.087
8.096
7.963
8.067
240,918
-0.07(-0.83%)
Apr 10, 2008
8.179
8.179
8.028
8.134
218,943
-0.07(-0.89%)
Apr 09, 2008
8.193
8.235
8.078
8.207
293,460
+0.10(+1.18%)
Apr 08, 2008
8.070
8.224
8.028
8.112
250,540
+0.04(+0.45%)
Apr 07, 2008
8.008
8.126
8.000
8.075
718,835
+0.08(+0.96%)
Apr 04, 2008
7.916
8.059
7.896
7.999
662,882
-0.03(-0.33%)
Apr 03, 2008
8.174
8.182
7.960
8.025
374,207
-0.16(-1.95%)
Apr 02, 2008
8.348
8.362
7.960
8.185
1,117,633
-0.16(-1.95%)
Apr 01, 2008
8.137
8.348
7.997
8.348
715,627
+0.11(+1.36%)
Mar 31, 2008
8.179
8.263
8.078
8.235
513,199
+0.03(+0.38%)
Mar 28, 2008
7.977
8.205
7.972
8.205
464,548
+0.17(+2.10%)
Mar 27, 2008
8.207
8.331
7.983
8.036
517,604
-0.17(-2.12%)
Mar 26, 2008
8.017
8.210
7.882
8.210
494,043
+0.18(+2.24%)
Mar 25, 2008
7.997
8.101
7.829
8.031
923,758
+0.02(+0.25%)
Mar 24, 2008
7.767
8.112
7.702
8.011
1,210,572
+0.27(+3.44%)
Mar 21, 2008
7.267
7.764
7.211
7.744
472,143
+0.00(+0.00%)
Mar 20, 2008
7.267
7.764
7.211
7.744
472,143
+0.36(+4.94%)
Mar 19, 2008
7.520
7.646
7.321
7.380
263,727
-0.07(-0.98%)
Mar 18, 2008
7.427
7.503
7.318
7.453
555,965
+0.10(+1.34%)
Mar 17, 2008
7.576
7.772
7.326
7.354
422,423
-0.38(-4.86%)
Mar 14, 2008
7.753
7.859
7.680
7.730
426,953
-0.04(-0.54%)
Mar 13, 2008
7.674
7.772
7.666
7.772
342,852
-0.02(-0.25%)
Mar 12, 2008
7.848
7.879
7.756
7.792
290,456
-0.03(-0.32%)
Mar 11, 2008
8.064
8.075
7.744
7.817
486,469
-0.08(-0.99%)
Mar 10, 2008
8.109
8.120
7.859
7.896
185,489
-0.12(-1.44%)
Mar 07, 2008
7.873
8.011
7.840
8.011
495,276
+0.10(+1.28%)
Mar 06, 2008
7.986
8.025
7.904
7.910
283,685
-0.10(-1.19%)
Mar 05, 2008
8.137
8.221
7.916
8.005
258,737
-0.10(-1.21%)
Mar 04, 2008
8.067
8.207
7.941
8.104
309,701
-0.01(-0.17%)
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
.