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
)
10.18
+0.06 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 31, 2012
9.529
9.575
9.392
9.490
1,452,029
-0.05(-0.55%)
May 30, 2012
9.693
9.693
9.536
9.542
557,198
-0.18(-1.88%)
May 29, 2012
9.608
9.784
9.608
9.725
612,060
+0.14(+1.43%)
May 25, 2012
9.696
9.727
9.578
9.588
576,951
-0.12(-1.25%)
May 24, 2012
9.699
9.768
9.613
9.709
951,547
+0.05(+0.54%)
May 23, 2012
9.477
9.676
9.457
9.657
1,277,031
+0.10(+1.10%)
May 22, 2012
9.395
9.572
9.392
9.552
945,682
+0.14(+1.46%)
May 21, 2012
9.100
9.493
9.028
9.414
950,606
+0.31(+3.45%)
May 18, 2012
9.372
9.454
9.045
9.100
1,035,800
-0.27(-2.90%)
May 17, 2012
9.519
9.555
9.329
9.372
1,037,957
-0.17(-1.78%)
May 16, 2012
9.549
9.611
9.521
9.542
656,023
-0.01(-0.07%)
May 15, 2012
9.500
9.601
9.499
9.549
740,132
+0.03(+0.27%)
May 14, 2012
9.519
9.525
9.437
9.523
679,230
-0.08(-0.78%)
May 11, 2012
9.624
9.683
9.578
9.598
858,148
-0.05(-0.48%)
May 10, 2012
9.532
9.650
9.532
9.644
754,942
+0.14(+1.48%)
May 09, 2012
9.513
9.562
9.493
9.503
604,230
-0.09(-0.96%)
May 08, 2012
9.549
9.624
9.460
9.595
1,032,156
-0.04(-0.37%)
May 07, 2012
9.562
9.657
9.521
9.631
773,714
+0.01(+0.14%)
May 04, 2012
9.614
9.653
9.503
9.617
848,950
-0.06(-0.58%)
May 03, 2012
9.745
9.781
9.595
9.673
881,762
-0.08(-0.77%)
May 02, 2012
9.712
9.909
9.712
9.748
1,131,894
-0.02(-0.20%)
May 01, 2012
9.748
9.843
9.748
9.768
1,090,580
-0.02(-0.20%)
Apr 30, 2012
9.807
9.868
9.781
9.788
791,298
-0.05(-0.53%)
Apr 27, 2012
9.847
9.932
9.840
9.840
765,188
-0.06(-0.63%)
Apr 26, 2012
9.873
9.919
9.840
9.902
779,192
+0.05(+0.50%)
Apr 25, 2012
9.820
9.899
9.758
9.853
765,249
+0.01(+0.07%)
Apr 24, 2012
9.794
9.853
9.758
9.847
505,626
+0.02(+0.17%)
Apr 23, 2012
9.755
9.850
9.748
9.830
672,577
+0.09(+0.94%)
Apr 20, 2012
9.761
9.886
9.729
9.739
700,123
-0.02(-0.23%)
Apr 19, 2012
9.781
9.873
9.732
9.761
643,696
-0.05(-0.50%)
Apr 18, 2012
9.696
9.817
9.689
9.811
579,242
+0.04(+0.44%)
Apr 17, 2012
9.683
9.807
9.683
9.768
652,571
+0.09(+0.95%)
Apr 16, 2012
9.657
9.689
9.591
9.676
678,705
+0.07(+0.72%)
Apr 13, 2012
9.906
10.20
9.598
9.608
1,938,263
-0.17(-1.77%)
Apr 12, 2012
9.784
9.902
9.775
9.781
638,014
+0.04(+0.37%)
Apr 11, 2012
9.729
9.781
9.696
9.745
554,455
+0.08(+0.78%)
Apr 10, 2012
9.935
9.942
9.663
9.670
951,498
-0.24(-2.41%)
Apr 09, 2012
9.896
9.951
9.784
9.909
966,638
-0.06(-0.56%)
Apr 05, 2012
9.892
10.03
9.892
9.964
647,710
+0.03(+0.30%)
Apr 04, 2012
9.974
9.994
9.886
9.935
613,908
-0.09(-0.85%)
Apr 03, 2012
9.935
10.05
9.904
10.02
756,173
+0.05(+0.55%)
Apr 02, 2012
10.03
10.03
9.927
9.965
805,306
-0.06(-0.61%)
Mar 30, 2012
9.933
10.04
9.904
10.03
1,251,449
+0.15(+1.50%)
Mar 29, 2012
9.705
9.914
9.705
9.878
1,812,713
+0.11(+1.12%)
Mar 28, 2012
9.782
9.804
9.589
9.769
1,017,786
+0.00(+0.00%)
Mar 27, 2012
9.853
9.917
9.679
9.769
1,075,697
-0.14(-1.36%)
Mar 26, 2012
9.962
9.962
9.804
9.904
766,922
+0.01(+0.10%)
Mar 23, 2012
9.685
9.898
9.685
9.894
776,382
+0.23(+2.36%)
Mar 22, 2012
9.737
9.743
9.643
9.666
740,070
-0.08(-0.86%)
Mar 21, 2012
9.817
9.820
9.701
9.750
776,388
-0.03(-0.26%)
Mar 20, 2012
9.759
9.843
9.721
9.775
853,170
+0.00(+0.00%)
Mar 19, 2012
9.663
9.814
9.650
9.775
695,428
+0.08(+0.83%)
Mar 16, 2012
9.682
9.733
9.614
9.695
669,576
+0.04(+0.43%)
Mar 15, 2012
9.634
9.668
9.450
9.653
1,323,442
-0.01(-0.13%)
Mar 14, 2012
9.875
9.891
9.592
9.666
1,504,876
-0.27(-2.69%)
Mar 13, 2012
10.02
10.07
9.917
9.933
1,126,745
-0.11(-1.09%)
Mar 12, 2012
10.04
10.06
9.956
10.04
743,835
-0.04(-0.35%)
Mar 09, 2012
9.946
10.08
9.946
10.08
989,819
+0.13(+1.33%)
Mar 08, 2012
10.02
10.03
9.914
9.946
1,643,579
-0.05(-0.52%)
Mar 07, 2012
9.914
10.03
9.907
9.997
1,101,564
+0.08(+0.81%)
Mar 06, 2012
9.978
9.985
9.840
9.917
2,125,282
-0.11(-1.09%)
Mar 05, 2012
10.06
10.08
9.975
10.03
2,429,279
-0.02(-0.22%)
Mar 02, 2012
10.07
10.11
10.05
10.05
1,402,246
-0.08(-0.79%)
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
.