KYN Historical Prices | Kayne Anderson MLP Investment C Stock

Dow

0.41% Nasdaq

0.31%

Kayne Anderson MLP Investment Company (KYN)

-NYSE

38.63 0.09(0.23%) 11:06AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	37.95	38.62	37.83	38.54	275,000	38.54
May 20, 2013	37.09	37.95	37.07	37.85	181,900	37.85
May 17, 2013	37.46	37.64	37.06	37.07	257,800	37.07
May 16, 2013	38.11	38.12	37.05	37.18	393,400	37.18
May 15, 2013	37.60	38.00	37.25	38.00	485,400	38.00
May 14, 2013	37.64	37.93	37.54	37.62	289,700	37.62
May 13, 2013	37.70	37.87	37.48	37.60	276,100	37.60
May 10, 2013	37.42	37.87	37.40	37.59	300,600	37.59
May 9, 2013	36.89	37.44	36.86	37.33	363,000	37.33
May 8, 2013	36.13	36.84	36.13	36.73	220,200	36.73
May 7, 2013	35.98	36.25	35.90	36.19	356,900	36.19
May 6, 2013	35.42	36.16	35.42	36.06	197,500	36.06
May 3, 2013	35.57	35.74	35.35	35.47	209,600	35.47
May 2, 2013	35.48	35.64	35.31	35.50	336,600	35.50
May 1, 2013	35.11	35.68	35.11	35.59	234,200	35.59
Apr 30, 2013	35.31	35.39	35.11	35.37	221,700	35.37
Apr 29, 2013	35.28	35.48	34.94	35.41	234,600	35.41
Apr 26, 2013	34.79	35.10	34.72	35.03	164,900	35.03
Apr 25, 2013	35.12	35.14	34.80	34.90	298,600	34.90
Apr 24, 2013	34.61	35.21	34.60	35.08	378,600	35.08
Apr 23, 2013	34.73	34.98	34.62	34.75	621,600	34.75
Apr 22, 2013	35.27	35.31	34.67	34.71	743,700	34.71
Apr 19, 2013	34.83	35.34	34.67	35.34	203,200	35.34
Apr 18, 2013	35.36	35.58	34.50	34.76	312,700	34.76
Apr 17, 2013	35.45	35.64	35.01	35.23	309,500	35.23
Apr 16, 2013	35.14	35.65	35.05	35.60	266,200	35.60
Apr 15, 2013	35.39	35.56	34.70	34.93	359,700	34.93
Apr 12, 2013	35.35	35.80	35.09	35.42	509,300	35.42
Apr 11, 2013	35.15	35.39	34.82	35.28	317,000	35.28
Apr 10, 2013	35.62	35.68	34.96	35.12	360,500	35.12
Apr 9, 2013	35.03	35.58	34.77	35.40	335,400	35.40
Apr 8, 2013	34.58	35.05	34.49	34.97	425,200	34.97
Apr 5, 2013	34.15	34.50	34.05	34.44	255,600	34.44
Apr 4, 2013	34.11	34.38	34.06	34.38	294,400	34.38
Apr 3, 2013	34.50	34.55	33.71	34.15	346,200	34.15
Apr 3, 2013	0.565 Dividend
Apr 2, 2013	34.96	35.24	34.81	35.05	380,100	34.48
Apr 1, 2013	34.86	34.94	34.66	34.94	261,000	34.38
Mar 28, 2013	34.48	34.74	34.32	34.72	313,100	34.16
Mar 27, 2013	34.35	34.42	34.15	34.40	289,400	33.85
Mar 26, 2013	34.49	34.54	34.23	34.44	459,900	33.88
Mar 25, 2013	34.59	34.74	34.15	34.38	458,200	33.83
Mar 22, 2013	34.28	34.62	34.08	34.60	502,100	34.04
Mar 21, 2013	33.40	34.15	33.40	34.07	445,000	33.52
Mar 20, 2013	33.74	33.74	33.21	33.55	345,400	33.01
Mar 19, 2013	34.04	34.08	33.16	33.37	624,400	32.83
Mar 18, 2013	33.70	34.16	33.58	34.12	384,400	33.57
Mar 15, 2013	33.98	34.10	33.75	33.91	370,200	33.36
Mar 14, 2013	33.88	34.28	33.65	34.11	537,400	33.56
Mar 13, 2013	33.49	33.94	33.43	33.87	702,500	33.32
Mar 12, 2013	33.40	33.48	33.34	33.44	599,000	32.90
Mar 11, 2013	33.38	33.49	33.32	33.40	501,000	32.86
Mar 8, 2013	33.42	33.68	33.30	33.36	1,048,800	32.82
Mar 7, 2013	33.29	33.35	33.11	33.33	4,916,500	32.79
Mar 6, 2013	35.60	35.60	35.01	35.11	379,500	34.54
Mar 5, 2013	35.67	35.68	35.33	35.51	265,900	34.94
Mar 4, 2013	35.41	35.55	35.25	35.38	262,200	34.81
Mar 1, 2013	35.39	35.70	35.26	35.42	231,400	34.85
Feb 28, 2013	35.06	35.67	35.04	35.38	263,600	34.81
Feb 27, 2013	34.35	35.13	34.35	35.08	247,700	34.51
Feb 26, 2013	34.85	34.95	34.30	34.41	417,500	33.86
Feb 25, 2013	35.21	35.30	34.32	34.32	348,500	33.77
Feb 22, 2013	34.83	35.27	34.71	35.22	281,400	34.65
Feb 21, 2013	34.71	34.84	34.10	34.68	347,200	34.12
Feb 20, 2013	35.49	35.72	34.82	34.85	356,600	34.29
Feb 19, 2013	34.32	34.99	34.32	34.94	275,300	34.38
Feb 15, 2013	34.55	34.70	34.13	34.20	173,800	33.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KYN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kayne Anderson MLP Investment Company (KYN)