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 31, 2023
7.340
7.361
7.266
7.330
362,679
-0.06(-0.75%)
May 30, 2023
7.386
7.405
7.330
7.386
619,187
-0.01(-0.13%)
May 26, 2023
7.442
7.479
7.377
7.395
534,096
-0.03(-0.37%)
May 25, 2023
7.423
7.497
7.368
7.423
351,838
-0.06(-0.87%)
May 24, 2023
7.618
7.618
7.469
7.488
356,394
-0.08(-1.10%)
May 23, 2023
7.627
7.627
7.525
7.571
471,052
+0.02(+0.25%)
May 22, 2023
7.516
7.590
7.516
7.553
283,307
+0.02(+0.25%)
May 19, 2023
7.581
7.618
7.516
7.534
412,289
-0.04(-0.49%)
May 18, 2023
7.442
7.576
7.442
7.571
287,176
+0.06(+0.86%)
May 17, 2023
7.479
7.516
7.423
7.507
408,302
+0.06(+0.75%)
May 16, 2023
7.636
7.636
7.442
7.451
510,308
-0.19(-2.43%)
May 15, 2023
7.516
7.655
7.497
7.636
610,434
+0.19(+2.62%)
May 12, 2023
7.432
7.495
7.432
7.442
366,599
+0.02(+0.25%)
May 11, 2023
7.405
7.445
7.385
7.423
362,383
-0.04(-0.50%)
May 10, 2023
7.516
7.553
7.437
7.460
534,132
-0.04(-0.49%)
May 09, 2023
7.488
7.571
7.479
7.497
743,310
-0.04(-0.49%)
May 08, 2023
7.581
7.646
7.508
7.534
385,865
+0.00(+0.00%)
May 05, 2023
7.488
7.571
7.483
7.534
434,026
+0.14(+1.88%)
May 04, 2023
7.534
7.562
7.391
7.395
629,915
-0.09(-1.24%)
May 03, 2023
7.432
7.599
7.432
7.488
519,596
-0.06(-0.86%)
May 02, 2023
7.775
7.775
7.479
7.553
535,120
-0.23(-2.98%)
May 01, 2023
7.748
7.868
7.748
7.785
206,813
+0.00(+0.00%)
Apr 28, 2023
7.748
7.831
7.748
7.785
641,004
+0.06(+0.72%)
Apr 27, 2023
7.618
7.766
7.618
7.729
507,918
+0.09(+1.21%)
Apr 26, 2023
7.683
7.729
7.618
7.636
517,603
-0.06(-0.84%)
Apr 25, 2023
7.775
7.812
7.701
7.701
290,331
-0.16(-2.00%)
Apr 24, 2023
7.840
7.868
7.775
7.859
241,402
+0.05(+0.59%)
Apr 21, 2023
7.775
7.822
7.757
7.812
238,656
+0.04(+0.48%)
Apr 20, 2023
7.785
7.789
7.720
7.775
535,098
-0.04(-0.47%)
Apr 19, 2023
7.840
7.859
7.794
7.812
380,736
-0.08(-1.06%)
Apr 18, 2023
7.905
7.924
7.868
7.896
568,161
+0.01(+0.12%)
Apr 17, 2023
7.905
7.970
7.842
7.887
507,518
-0.02(-0.23%)
Apr 14, 2023
7.988
8.012
7.852
7.905
1,119,202
-0.13(-1.61%)
Apr 13, 2023
7.970
8.063
7.951
8.035
478,960
+0.03(+0.35%)
Apr 12, 2023
8.063
8.081
7.984
8.007
345,471
+0.04(+0.47%)
Apr 11, 2023
7.924
8.035
7.896
7.970
406,268
+0.04(+0.47%)
Apr 10, 2023
7.924
8.063
7.905
7.933
562,960
+0.02(+0.23%)
Apr 06, 2023
7.970
8.072
7.896
7.914
529,944
-0.04(-0.47%)
Apr 05, 2023
7.843
7.951
7.838
7.951
1,517,179
+0.10(+1.27%)
Apr 04, 2023
8.006
8.006
7.761
7.852
491,368
-0.10(-1.25%)
Apr 03, 2023
7.942
8.024
7.933
7.951
517,169
+0.14(+1.74%)
Mar 31, 2023
7.770
7.825
7.743
7.816
677,850
+0.11(+1.41%)
Mar 30, 2023
7.662
7.716
7.635
7.707
636,620
+0.12(+1.55%)
Mar 29, 2023
7.499
7.621
7.499
7.590
768,908
+0.13(+1.70%)
Mar 28, 2023
7.327
7.491
7.327
7.463
433,367
+0.12(+1.60%)
Mar 27, 2023
7.282
7.409
7.264
7.345
757,374
+0.11(+1.50%)
Mar 24, 2023
7.173
7.291
7.119
7.237
621,610
+0.02(+0.25%)
Mar 23, 2023
7.372
7.467
7.210
7.219
552,062
-0.14(-1.85%)
Mar 22, 2023
7.481
7.499
7.354
7.354
466,281
-0.13(-1.69%)
Mar 21, 2023
7.445
7.508
7.418
7.481
547,815
+0.15(+2.10%)
Mar 20, 2023
7.255
7.470
7.255
7.327
527,966
+0.04(+0.50%)
Mar 17, 2023
7.391
7.436
7.246
7.291
829,243
-0.17(-2.30%)
Mar 16, 2023
7.309
7.463
7.228
7.463
1,082,455
+0.12(+1.60%)
Mar 15, 2023
7.445
7.490
7.264
7.345
777,456
-0.29(-3.79%)
Mar 14, 2023
7.571
7.773
7.553
7.635
472,929
+0.09(+1.20%)
Mar 13, 2023
7.526
7.716
7.481
7.544
517,316
-0.15(-2.00%)
Mar 10, 2023
7.897
7.933
7.666
7.698
888,485
-0.19(-2.41%)
Mar 09, 2023
8.015
8.078
7.879
7.888
335,928
-0.14(-1.69%)
Mar 08, 2023
8.006
8.078
7.974
8.024
257,478
-0.02(-0.22%)
Mar 07, 2023
8.141
8.141
7.997
8.042
378,221
-0.07(-0.89%)
Mar 06, 2023
8.114
8.159
8.078
8.114
409,199
+0.00(+0.00%)
Mar 03, 2023
8.051
8.196
8.048
8.114
738,400
+0.05(+0.56%)
Mar 02, 2023
8.060
8.150
8.042
8.069
589,843
+0.04(+0.45%)
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
.