Kayne Anderson MLP Investment Company (KYN)

14.25
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kayne Anderson MLP Investment Company (KYN)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202614.0514.3713.9714.25693,24514.25
4/29/202613.8914.0613.8514.06321,15514.06
4/28/202613.6413.8713.6113.80489,39113.80
4/27/202613.5113.5913.4413.56405,72113.56
4/24/202613.4613.5413.3513.42435,82613.42
4/23/202613.5613.5613.3513.48302,52013.48
4/22/202613.3213.4813.2413.47404,99813.47
4/21/202613.4013.4313.1613.22937,74313.22
4/20/202613.3313.4413.2313.27439,48213.27
4/17/202613.3713.3712.9313.221,431,25113.22
4/16/202613.5013.6213.4013.54342,35513.54
4/15/202613.5713.5913.3913.40501,71113.40
4/14/202613.7113.7113.4113.64425,74313.55
4/13/202614.1114.1113.6513.73494,51413.64
4/10/202613.9013.9913.8313.85157,80713.76
4/09/202613.8814.2213.8813.91307,85513.82
4/08/202613.8913.9313.5813.88606,05613.79
4/07/202613.9114.1213.8914.05446,57913.96
4/06/202613.8913.9313.7313.91300,59013.82
4/02/202614.0214.0813.7813.79393,67513.70
4/01/202614.1914.1913.6813.77788,55313.68
3/31/202614.3914.6914.2014.28829,17114.19
3/30/202614.4714.4814.2214.30380,44914.21
3/27/202614.3514.4914.3114.34515,71814.25
3/26/202614.1914.3914.1914.32235,18814.23
3/25/202614.2614.3514.1514.23197,64014.14
3/24/202614.0414.3614.0414.22362,40114.13
3/23/202613.8214.1413.7714.01358,36413.92
3/20/202614.1014.2513.9313.97388,91413.88
3/19/202613.8714.1913.8714.08392,22113.99
3/18/202614.0714.1413.8813.91357,83713.82
3/17/202614.0514.2414.0514.07239,42913.98
3/16/202614.1614.1713.9414.07301,39713.98
3/13/202614.1214.2013.9314.06183,34913.97
3/12/202614.3114.4114.2014.21420,41314.04
3/11/202613.9414.3313.9414.27483,20314.10
3/10/202613.8014.1113.8013.95383,08713.78
3/09/202614.0514.1613.8813.91494,64713.74
3/06/202613.9914.1113.9014.00402,51913.83
3/05/202614.0114.0913.8913.95369,90813.78
3/04/202613.9714.0913.8014.05248,40913.88
3/03/202614.4114.4114.0514.06482,08713.89
3/02/202614.3714.4914.2814.34455,07114.17
2/27/202614.2514.3814.1614.27488,80514.10
2/26/202613.9914.2213.9314.16402,72313.99
2/25/202613.9214.0513.6813.96447,80213.79
2/24/202613.9613.9613.7013.80228,00213.63
2/23/202613.8913.9613.8113.93308,73313.76
2/20/202613.7513.8213.6813.78214,86113.61
2/19/202613.7113.7813.6313.68287,29313.51
2/18/202613.7313.8713.6413.70318,70013.53
2/17/202613.8013.8113.6213.69466,41813.52
2/13/202613.5613.9113.5013.77543,94513.60
2/12/202613.5513.8113.5213.60479,75113.35
2/11/202613.4813.8213.3813.40795,76813.15
2/10/202613.4513.6413.3413.57296,38813.32
2/09/202613.3213.5513.2613.43367,21213.18
2/06/202613.2313.4313.1413.40293,33713.15
2/05/202613.0813.2412.9513.24430,93013.00
2/04/202613.2813.3213.0413.20380,46912.96
2/03/202613.0213.2913.0213.25357,20713.01
2/02/202613.1013.1413.0213.12343,82412.88