KYN: Historical Prices for KAYNE ANDERSON MLP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.50	24.50	23.79	24.08	113,000	24.08
19-Nov-09	23.49	24.01	23.01	23.99	181,800	23.99
18-Nov-09	23.50	23.50	23.10	23.45	127,600	23.45
17-Nov-09	24.10	24.10	22.55	23.49	182,800	23.49
16-Nov-09	24.00	24.43	23.33	23.50	174,800	23.50
13-Nov-09	23.99	24.06	23.67	24.00	143,900	24.00
12-Nov-09	23.79	24.10	23.60	23.75	111,300	23.75
11-Nov-09	23.90	24.39	23.66	24.06	230,400	24.06
10-Nov-09	23.30	24.49	23.10	23.80	229,500	23.80
9-Nov-09	23.29	23.33	22.98	23.33	131,000	23.33
6-Nov-09	22.51	23.07	22.42	22.90	184,800	22.90
5-Nov-09	22.21	22.97	22.14	22.86	150,700	22.86
4-Nov-09	22.38	22.44	21.96	22.37	110,600	22.37
3-Nov-09	21.60	22.40	21.46	22.38	124,600	22.38
2-Nov-09	22.50	22.50	21.08	21.83	179,200	21.83
30-Oct-09	21.95	22.70	21.68	22.70	188,000	22.70
29-Oct-09	22.49	22.49	21.71	21.95	179,600	21.95
28-Oct-09	22.28	22.35	21.65	22.19	180,100	22.19
27-Oct-09	22.12	22.25	21.87	22.13	130,900	22.13
26-Oct-09	22.82	22.82	21.76	22.00	166,700	22.00
23-Oct-09	22.40	22.40	21.91	21.92	144,800	21.92
22-Oct-09	22.00	22.40	21.88	22.39	150,700	22.39
21-Oct-09	22.10	22.20	21.65	22.10	165,900	22.10
20-Oct-09	21.70	22.05	21.36	21.90	229,200	21.90
19-Oct-09	22.01	22.20	21.35	21.58	169,900	21.58
16-Oct-09	21.42	21.86	21.37	21.86	178,500	21.86
15-Oct-09	21.74	21.96	21.53	21.62	190,500	21.62
14-Oct-09	22.05	22.24	21.93	21.96	146,200	21.96
13-Oct-09	21.08	22.03	21.01	21.91	132,100	21.91
12-Oct-09	21.43	22.12	21.43	21.78	174,300	21.78
9-Oct-09	21.32	21.47	21.23	21.44	121,800	21.44
8-Oct-09	21.12	21.30	20.97	21.30	162,500	21.30
7-Oct-09	20.85	21.10	20.63	20.97	222,500	20.97
6-Oct-09	20.95	21.09	20.67	20.75	237,600	20.75
5-Oct-09	20.98	20.98	20.28	20.55	199,400	20.55
2-Oct-09	20.19	20.66	20.03	20.49	150,600	20.49
1-Oct-09	20.85	20.90	20.27	20.28	197,500	20.28
1-Oct-09	$ 0.48 Dividend
30-Sep-09	21.47	21.50	20.95	21.15	279,500	20.67
29-Sep-09	21.50	21.50	21.30	21.34	266,400	20.86
28-Sep-09	21.80	21.80	21.36	21.53	193,200	21.04
25-Sep-09	21.51	21.78	21.36	21.62	170,000	21.13
24-Sep-09	21.77	21.87	21.30	21.32	278,400	20.84
23-Sep-09	21.72	21.96	21.61	21.87	221,900	21.37
22-Sep-09	21.71	22.00	21.55	21.75	241,600	21.26
21-Sep-09	21.34	21.76	21.31	21.69	125,700	21.20
18-Sep-09	21.48	22.00	21.23	21.74	269,400	21.25
17-Sep-09	21.89	21.90	21.11	21.47	216,900	20.98
16-Sep-09	21.76	21.86	20.99	21.86	397,800	21.36
15-Sep-09	20.93	21.15	20.36	21.07	257,100	20.59
14-Sep-09	20.72	20.90	20.53	20.85	173,300	20.38
11-Sep-09	20.40	20.70	20.26	20.70	192,600	20.23
10-Sep-09	20.47	20.47	20.17	20.39	202,600	19.93
9-Sep-09	20.00	20.51	19.96	20.28	286,100	19.82
8-Sep-09	20.60	20.75	20.26	20.42	140,400	19.96
4-Sep-09	20.33	20.65	20.18	20.62	132,400	20.15
3-Sep-09	20.41	20.43	20.08	20.24	160,300	19.78
2-Sep-09	20.26	20.41	20.14	20.33	92,300	19.87
1-Sep-09	20.35	20.49	19.99	20.28	177,200	19.82
31-Aug-09	20.29	20.39	20.08	20.35	169,900	19.89
28-Aug-09	20.32	20.50	20.14	20.46	109,400	20.00
27-Aug-09	20.42	20.45	19.90	20.25	153,900	19.79
26-Aug-09	20.40	20.59	20.26	20.42	154,800	19.96
25-Aug-09	20.53	20.55	20.21	20.50	207,100	20.03
24-Aug-09	20.39	20.55	20.27	20.53	238,000	20.06
21-Aug-09	20.50	20.74	20.28	20.48	203,700	20.02
20-Aug-09	20.24	20.50	20.11	20.40	232,400	19.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions