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 28, 2021
6.483
6.498
6.328
6.359
511,069
-0.08(-1.32%)
May 27, 2021
6.591
6.599
6.444
6.444
799,798
-0.20(-3.02%)
May 26, 2021
6.251
6.699
6.243
6.645
1,473,440
+0.39(+6.30%)
May 25, 2021
6.336
6.336
6.236
6.251
353,798
-0.07(-1.10%)
May 24, 2021
6.313
6.349
6.282
6.321
372,170
+0.03(+0.49%)
May 21, 2021
6.336
6.359
6.290
6.290
224,586
+0.00(+0.00%)
May 20, 2021
6.205
6.290
6.197
6.290
222,907
+0.08(+1.37%)
May 19, 2021
6.174
6.236
6.120
6.205
479,326
-0.07(-1.11%)
May 18, 2021
6.297
6.321
6.236
6.274
508,032
-0.02(-0.37%)
May 17, 2021
6.189
6.328
6.151
6.297
558,818
+0.13(+2.13%)
May 14, 2021
6.104
6.174
6.081
6.166
404,255
+0.15(+2.44%)
May 13, 2021
5.934
6.050
5.903
6.019
575,555
+0.08(+1.30%)
May 12, 2021
6.012
6.160
5.934
5.942
582,609
-0.05(-0.90%)
May 11, 2021
5.957
6.042
5.888
5.996
972,263
-0.10(-1.65%)
May 10, 2021
6.166
6.205
6.089
6.097
882,093
-0.03(-0.50%)
May 07, 2021
6.073
6.154
6.012
6.127
849,124
+0.05(+0.89%)
May 06, 2021
5.965
6.081
5.896
6.073
822,754
+0.13(+2.21%)
May 05, 2021
5.942
6.027
5.842
5.942
1,065,108
+0.10(+1.72%)
May 04, 2021
5.795
5.865
5.774
5.842
592,295
+0.04(+0.67%)
May 03, 2021
5.733
5.818
5.733
5.803
475,114
+0.08(+1.35%)
Apr 30, 2021
5.795
5.872
5.718
5.726
544,589
-0.12(-2.11%)
Apr 29, 2021
5.849
5.857
5.772
5.849
540,543
+0.07(+1.20%)
Apr 28, 2021
5.710
5.804
5.695
5.780
529,641
+0.07(+1.22%)
Apr 27, 2021
5.733
5.741
5.672
5.710
402,350
+0.00(+0.00%)
Apr 26, 2021
5.672
5.726
5.672
5.710
368,251
+0.04(+0.68%)
Apr 23, 2021
5.563
5.672
5.563
5.672
440,408
+0.09(+1.66%)
Apr 22, 2021
5.641
5.656
5.563
5.579
404,604
-0.02(-0.41%)
Apr 21, 2021
5.532
5.610
5.517
5.602
362,582
+0.08(+1.40%)
Apr 20, 2021
5.563
5.583
5.486
5.525
573,172
-0.05(-0.83%)
Apr 19, 2021
5.625
5.679
5.563
5.571
700,224
-0.04(-0.69%)
Apr 16, 2021
5.718
5.718
5.610
5.610
584,061
-0.08(-1.36%)
Apr 15, 2021
5.687
5.733
5.610
5.687
855,941
+0.07(+1.24%)
Apr 14, 2021
5.633
5.672
5.590
5.617
601,789
+0.02(+0.41%)
Apr 13, 2021
5.556
5.625
5.540
5.594
675,580
+0.02(+0.28%)
Apr 12, 2021
5.587
5.641
5.560
5.579
910,563
-0.01(-0.14%)
Apr 09, 2021
5.587
5.625
5.540
5.587
515,470
+0.01(+0.14%)
Apr 08, 2021
5.525
5.587
5.478
5.579
645,775
+0.03(+0.56%)
Apr 07, 2021
5.571
5.610
5.525
5.548
792,855
-0.03(-0.55%)
Apr 06, 2021
5.540
5.641
5.525
5.579
823,601
+0.04(+0.70%)
Apr 05, 2021
5.718
5.726
5.440
5.540
1,523,676
-0.17(-2.98%)
Apr 01, 2021
5.625
5.757
5.610
5.710
1,851,060
+0.17(+3.07%)
Mar 31, 2021
5.447
5.548
5.440
5.540
1,665,967
+0.09(+1.70%)
Mar 30, 2021
5.478
5.517
5.432
5.447
863,217
-0.08(-1.54%)
Mar 29, 2021
5.517
5.563
5.432
5.532
824,598
+0.02(+0.42%)
Mar 26, 2021
5.525
5.560
5.463
5.509
533,718
+0.07(+1.28%)
Mar 25, 2021
5.355
5.447
5.247
5.440
1,078,407
+0.04(+0.72%)
Mar 24, 2021
5.463
5.509
5.386
5.401
763,364
+0.02(+0.29%)
Mar 23, 2021
5.478
5.556
5.378
5.386
743,469
-0.20(-3.60%)
Mar 22, 2021
5.494
5.594
5.486
5.587
752,663
+0.06(+1.12%)
Mar 19, 2021
5.381
5.540
5.366
5.525
755,799
+0.11(+1.96%)
Mar 18, 2021
5.600
5.608
5.411
5.419
507,877
-0.21(-3.76%)
Mar 17, 2021
5.578
5.653
5.517
5.631
627,420
+0.02(+0.40%)
Mar 16, 2021
5.638
5.661
5.585
5.608
678,319
-0.03(-0.54%)
Mar 15, 2021
5.722
5.767
5.638
5.638
774,522
-0.05(-0.80%)
Mar 12, 2021
5.706
5.771
5.669
5.684
1,003,680
-0.02(-0.27%)
Mar 11, 2021
5.676
5.714
5.623
5.699
989,430
+0.05(+0.80%)
Mar 10, 2021
5.457
5.665
5.434
5.653
917,914
+0.23(+4.33%)
Mar 09, 2021
5.381
5.472
5.336
5.419
1,204,819
+0.06(+1.13%)
Mar 08, 2021
5.426
5.464
5.336
5.358
841,357
-0.04(-0.70%)
Mar 05, 2021
5.510
5.510
5.274
5.396
1,085,470
+0.02(+0.28%)
Mar 04, 2021
5.426
5.563
5.377
5.381
1,226,453
-0.03(-0.56%)
Mar 03, 2021
5.396
5.460
5.381
5.411
680,416
+0.05(+0.99%)
Mar 02, 2021
5.351
5.373
5.290
5.358
613,938
+0.03(+0.57%)
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
.