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
)
9.950
+0.090 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
9.910
10.00
9.850
9.950
298,438
+0.09(+0.91%)
May 16, 2024
9.920
9.940
9.850
9.860
258,018
+0.02(+0.20%)
May 15, 2024
9.920
9.920
9.800
9.840
267,712
+0.01(+0.10%)
May 14, 2024
9.820
9.855
9.750
9.830
376,981
+0.04(+0.41%)
May 13, 2024
9.900
9.910
9.760
9.790
439,156
-0.04(-0.41%)
May 10, 2024
9.930
9.970
9.780
9.830
300,796
-0.10(-1.01%)
May 09, 2024
9.850
9.980
9.850
9.930
479,167
+0.07(+0.71%)
May 08, 2024
9.750
9.889
9.750
9.860
701,121
+0.09(+0.92%)
May 07, 2024
9.740
9.800
9.690
9.770
352,136
+0.19(+1.98%)
May 06, 2024
9.550
9.660
9.550
9.580
450,015
+0.03(+0.31%)
May 03, 2024
9.680
9.680
9.530
9.550
612,226
-0.04(-0.42%)
May 02, 2024
9.500
9.625
9.490
9.590
324,933
+0.10(+1.05%)
May 01, 2024
9.510
9.640
9.400
9.490
605,302
-0.08(-0.84%)
Apr 30, 2024
9.730
9.730
9.560
9.570
320,655
-0.14(-1.44%)
Apr 29, 2024
9.730
9.785
9.685
9.710
641,410
-0.05(-0.51%)
Apr 26, 2024
9.840
9.870
9.750
9.760
361,870
-0.07(-0.71%)
Apr 25, 2024
9.740
9.857
9.660
9.830
456,505
+0.08(+0.82%)
Apr 24, 2024
9.780
9.780
9.700
9.750
268,246
+0.00(+0.00%)
Apr 23, 2024
9.700
9.790
9.700
9.750
445,527
+0.00(+0.00%)
Apr 22, 2024
9.700
9.760
9.640
9.750
379,214
+0.05(+0.52%)
Apr 19, 2024
9.500
9.720
9.480
9.700
512,877
+0.22(+2.32%)
Apr 18, 2024
9.510
9.565
9.440
9.480
546,099
-0.06(-0.63%)
Apr 17, 2024
9.390
9.550
9.390
9.540
359,281
+0.13(+1.38%)
Apr 16, 2024
9.400
9.450
9.290
9.410
574,772
+0.04(+0.43%)
Apr 15, 2024
9.630
9.720
9.340
9.370
773,773
-0.23(-2.40%)
Apr 12, 2024
9.690
9.765
9.570
9.600
841,504
+0.04(+0.42%)
Apr 11, 2024
9.610
9.611
9.430
9.560
409,672
-0.02(-0.21%)
Apr 10, 2024
9.590
9.610
9.510
9.580
327,609
-0.03(-0.31%)
Apr 09, 2024
9.680
9.710
9.570
9.610
296,928
-0.06(-0.62%)
Apr 08, 2024
9.750
9.810
9.630
9.670
506,394
-0.05(-0.51%)
Apr 05, 2024
9.720
9.820
9.620
9.720
625,364
+0.01(+0.10%)
Apr 04, 2024
9.880
9.890
9.620
9.710
750,094
-0.32(-3.19%)
Apr 03, 2024
10.13
10.15
10.00
10.03
444,319
+0.03(+0.30%)
Apr 02, 2024
9.980
10.01
9.895
10.00
458,277
+0.04(+0.40%)
Apr 01, 2024
10.10
10.10
9.950
9.960
600,739
-0.05(-0.50%)
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%)
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
.