Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 7.214 7.414 7.114 7.214 567,007 -0.11(-1.44%)
May 27, 2010 7.368 7.402 7.191 7.320 731,649 +0.17(+2.36%)
May 26, 2010 7.334 7.474 7.085 7.151 966,473 +0.01(+0.16%)
May 25, 2010 7.000 7.140 6.874 7.140 660,805 -0.00(-0.04%)
May 24, 2010 7.242 7.282 7.122 7.142 800,701 -0.07(-0.91%)
May 21, 2010 7.114 7.280 6.860 7.208 1,231,536 +0.11(+1.61%)
May 20, 2010 6.865 7.142 6.857 7.094 1,625,221 -0.28(-3.80%)
May 19, 2010 7.482 7.482 7.088 7.374 956,127 -0.10(-1.34%)
May 18, 2010 7.588 7.617 7.420 7.474 548,862 -0.02(-0.27%)
May 17, 2010 7.762 7.762 7.402 7.494 820,148 -0.22(-2.85%)
May 14, 2010 7.714 7.768 7.648 7.714 1,289,727 -0.07(-0.92%)
May 13, 2010 7.662 7.800 7.611 7.785 806,430 +0.12(+1.60%)
May 12, 2010 7.708 7.714 7.577 7.662 793,154 +0.02(+0.30%)
May 11, 2010 7.714 7.797 7.554 7.640 869,361 +0.03(+0.34%)
May 10, 2010 7.477 7.614 7.440 7.614 719,608 +0.34(+4.63%)
May 07, 2010 7.174 7.388 6.928 7.277 1,376,150 +0.21(+2.91%)
May 06, 2010 7.411 7.458 6.714 7.071 1,852,751 -0.17(-2.37%)
May 05, 2010 7.382 7.497 7.242 7.242 1,418,170 -0.47(-6.11%)
May 04, 2010 7.811 7.811 7.625 7.714 726,455 -0.10(-1.24%)
May 03, 2010 7.800 7.840 7.762 7.811 388,787 +0.09(+1.11%)
Apr 30, 2010 7.780 7.780 7.654 7.725 446,467 -0.04(-0.52%)
Apr 29, 2010 7.774 7.840 7.721 7.765 563,559 +0.04(+0.48%)
Apr 28, 2010 7.805 7.817 7.717 7.728 548,487 -0.03(-0.37%)
Apr 27, 2010 7.848 7.854 7.714 7.757 651,981 -0.08(-1.04%)
Apr 26, 2010 7.814 7.848 7.731 7.838 530,528 +0.06(+0.79%)
Apr 23, 2010 7.705 7.820 7.645 7.777 454,391 +0.09(+1.23%)
Apr 22, 2010 7.697 7.842 7.640 7.682 623,409 -0.06(-0.81%)
Apr 21, 2010 7.651 7.828 7.637 7.745 425,574 +0.08(+1.08%)
Apr 20, 2010 7.662 7.708 7.605 7.662 900,250 +0.03(+0.34%)
Apr 19, 2010 7.808 7.848 7.625 7.637 884,348 -0.16(-2.02%)
Apr 16, 2010 7.802 7.848 7.722 7.794 667,987 -0.05(-0.66%)
Apr 15, 2010 7.808 7.868 7.714 7.845 864,240 +0.07(+0.93%)
Apr 14, 2010 7.714 7.785 7.657 7.773 694,456 +0.05(+0.69%)
Apr 13, 2010 7.782 7.785 7.634 7.720 745,611 -0.04(-0.48%)
Apr 12, 2010 7.714 7.828 7.665 7.757 473,555 +0.01(+0.11%)
Apr 09, 2010 7.720 7.771 7.651 7.748 569,429 +0.04(+0.56%)
Apr 08, 2010 7.677 7.760 7.551 7.705 789,252 +0.04(+0.56%)
Apr 07, 2010 7.588 7.700 7.528 7.662 839,714 +0.11(+1.40%)
Apr 06, 2010 7.562 7.680 7.518 7.557 597,773 -0.01(-0.08%)
Apr 05, 2010 7.542 7.648 7.527 7.562 609,454 +0.02(+0.23%)
Apr 01, 2010 7.560 7.545 7.545 7.545 509,278 +0.01(+0.11%)
Mar 31, 2010 7.464 7.568 7.442 7.537 982,744 +0.05(+0.67%)
Mar 30, 2010 7.472 7.492 7.408 7.486 1,359,710 +0.06(+0.83%)
Mar 29, 2010 7.377 7.528 7.363 7.424 1,592,848 -0.01(-0.08%)
Mar 26, 2010 7.321 7.512 7.256 7.430 1,548,546 +0.16(+2.24%)
Mar 25, 2010 7.281 7.360 7.228 7.267 1,236,774 +0.02(+0.27%)
Mar 24, 2010 7.267 7.290 7.214 7.248 732,801 -0.01(-0.12%)
Mar 23, 2010 7.245 7.279 7.194 7.256 733,814 +0.04(+0.51%)
Mar 22, 2010 7.293 7.293 7.197 7.220 604,495 -0.09(-1.27%)
Mar 19, 2010 7.158 7.315 7.117 7.312 1,058,515 +0.16(+2.20%)
Mar 18, 2010 7.102 7.166 7.018 7.155 810,801 +0.09(+1.27%)
Mar 17, 2010 7.082 7.124 7.043 7.065 1,044,210 +0.03(+0.36%)
Mar 16, 2010 7.099 7.135 7.009 7.040 1,185,650 -0.10(-1.34%)
Mar 15, 2010 7.102 7.155 7.088 7.135 976,539 -0.12(-1.66%)
Mar 12, 2010 7.293 7.293 7.186 7.256 694,828 +0.02(+0.27%)
Mar 11, 2010 7.234 7.323 7.192 7.236 751,312 -0.02(-0.31%)
Mar 10, 2010 7.197 7.290 7.186 7.259 1,063,626 +0.04(+0.54%)
Mar 09, 2010 7.234 7.267 7.155 7.220 973,388 -0.01(-0.12%)
Mar 08, 2010 7.276 7.290 7.192 7.228 864,662 -0.01(-0.16%)
Mar 05, 2010 7.172 7.267 7.043 7.239 1,458,925 +0.19(+2.71%)
Mar 04, 2010 7.048 7.068 6.987 7.048 966,353 +0.00(+0.04%)
Mar 03, 2010 7.015 7.068 6.976 7.046 987,024 +0.03(+0.48%)
Mar 02, 2010 7.015 7.015 6.922 7.012 868,272 +0.04(+0.60%)
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.