KYN - Kayne Anderson MLP Investment Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201818.3118.4018.0118.1018.10419,000
Feb 15, 201818.5118.6018.3418.4818.48470,400
Feb 14, 201818.3118.7318.2618.4918.49412,000
Feb 13, 201818.2418.6518.1318.5018.50328,100
Feb 12, 201818.0318.4017.8718.2418.24485,700
Feb 09, 201818.1118.2017.2417.9017.90834,900
Feb 08, 201818.6118.6417.9717.9917.99467,500
Feb 07, 201818.5518.8918.3318.5418.54358,200
Feb 06, 201817.5818.6817.5818.6118.61724,900
Feb 05, 201818.5518.7817.7618.1418.14698,500
Feb 02, 201819.0319.0318.6618.6618.66663,800
Feb 01, 201818.9419.2918.9019.2419.24430,900
Jan 31, 201819.5219.6318.7718.8218.821,206,900
Jan 30, 201819.4319.6519.0019.4019.40680,400
Jan 29, 201820.1720.1819.5319.5819.58592,400
Jan 26, 201820.2420.3220.0620.2420.24428,400
Jan 25, 201820.1120.2119.9520.1920.19418,700
Jan 24, 201820.1620.3819.9819.9819.98534,100
Jan 23, 201820.2020.2119.8220.1120.11794,900
Jan 22, 201819.7720.1119.7520.0220.02535,100
Jan 19, 201819.4819.7119.3119.7119.71524,500
Jan 18, 201819.8319.8319.4519.4819.48538,700
Jan 17, 201819.7819.8719.6819.7819.78367,500
Jan 16, 201820.0220.2319.7619.7719.77603,100
Jan 12, 201819.8620.0619.7319.9619.96837,600
Jan 11, 201819.6019.8819.5519.7419.74849,100
Jan 10, 201819.4819.5719.3619.4919.49483,200
Jan 09, 201819.4319.5419.2619.4819.48637,500
Jan 08, 201819.5319.5519.3019.3519.35970,400
Jan 05, 201819.6219.6619.2819.5119.51545,100
Jan 04, 201819.5119.8619.4219.7219.72727,300
Jan 03, 201819.7819.9419.6219.8519.851,061,100
Jan 02, 201819.1019.7819.1019.5819.581,012,600
Dec 29, 201719.0219.1818.9719.0519.05592,800
Dec 28, 201718.7219.0018.7018.9918.99997,200
Dec 27, 201718.6819.3818.5518.7418.741,700,800
Dec 26, 201718.7419.0718.6018.6818.681,814,900
Dec 22, 201717.1718.1617.1618.1018.101,932,300
Dec 21, 201717.0417.4116.9917.2517.251,023,300
Dec 20, 201717.2817.3516.8017.0717.071,159,600
Dec 19, 201717.5017.5717.1017.2917.291,222,100
Dec 18, 201717.4017.7017.3517.5617.56773,900
Dec 15, 201717.4017.4417.1917.3517.35671,700
Dec 14, 201717.0417.6317.0317.3517.351,222,900
Dec 13, 201717.0617.2517.0417.1217.121,038,400
Dec 12, 201716.9717.3716.8617.1017.101,771,000
Dec 11, 201716.2316.8716.1816.8716.871,376,000
Dec 08, 201715.9216.2115.9216.1616.16781,500
Dec 07, 201715.6515.9315.5815.8415.84897,300
Dec 06, 201716.0216.0615.7215.7215.721,032,700
Dec 05, 201715.9016.2415.8516.0816.081,465,100
Dec 04, 201715.8616.0815.7816.0116.011,496,800
Dec 01, 201715.4015.8215.3415.7715.771,697,400
Nov 30, 201714.6415.3314.6115.3215.321,236,400
Nov 29, 201714.6014.7314.3814.6114.611,153,400
Nov 28, 201714.7014.8814.5314.5914.591,399,900
Nov 27, 201715.0015.0114.7414.7614.761,046,100
Nov 24, 201715.0615.1014.9415.0015.00142,400
Nov 22, 201714.9615.0614.8614.9314.93920,900
Nov 21, 201715.1215.1914.7814.9614.96947,200
Nov 20, 201714.8715.0914.6815.0715.07991,400
Nov 17, 201714.7814.9414.7414.8814.88652,600
Nov 16, 201714.9015.0414.6914.7414.74858,600
Nov 15, 201714.5914.9714.5014.8514.85986,700
Nov 14, 201714.9715.0014.6914.7014.701,125,400
Nov 13, 201715.4915.5214.9415.0515.051,019,300
Nov 10, 201715.6515.8515.4215.4615.461,248,200
Nov 09, 201715.5415.7615.5415.6615.66707,700
Nov 08, 201715.8115.8615.5615.6315.63693,500
Nov 07, 201715.7915.9215.7115.8715.87799,900
Nov 06, 201715.5815.7915.5615.7815.78867,100
Nov 03, 201715.4515.6015.3915.5115.51702,700
Nov 02, 201715.8715.9515.2815.4215.42668,200
Nov 01, 201715.8816.0315.7615.8615.861,096,500
Oct 31, 201715.9015.9515.7215.7515.751,030,300
Oct 30, 201715.8416.0815.7115.9215.92883,500
Oct 27, 201715.6116.0715.5815.8015.80916,400
Oct 26, 201715.4015.8515.3115.5515.55825,000
Oct 25, 201715.8015.9415.3215.3615.361,235,800
Oct 24, 201716.3116.3215.8515.9115.911,506,200
Oct 23, 201716.4416.5516.1416.2016.20530,800
Oct 20, 201716.7116.7116.3316.4116.41646,500
Oct 19, 201716.7116.8716.5516.6316.63628,800
Oct 18, 201717.1917.2416.7516.8116.81561,400
Oct 17, 201717.3317.3617.0517.1017.10360,500
Oct 16, 201717.6217.6417.3517.3517.35304,200
Oct 13, 201717.7717.7717.4717.5017.50520,100
Oct 12, 201717.6017.7017.5017.5517.55429,900
Oct 11, 201717.6517.7917.6517.7217.72329,700
Oct 10, 201717.6917.8617.6217.6317.63335,400
Oct 09, 201717.8417.9317.5917.6117.61315,100
Oct 06, 201717.8217.9117.7717.8117.81279,900
Oct 05, 201717.8218.0117.7917.9717.97358,300
Oct 05, 20170.45 Dividend
Oct 04, 201718.2318.3218.1718.2117.76308,100
Oct 03, 201718.2218.3218.2018.2517.80248,400
Oct 02, 201718.0718.3017.9418.3017.85329,300
Sep 29, 201718.1118.3618.0618.1717.72271,700
Sep 28, 201718.2618.2618.0318.0917.64260,400
Sep 27, 201718.2718.2717.9718.2017.75388,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...