KYN - Kayne Anderson MLP/Midstream Investment Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201913.2813.3813.2213.3113.31595,500
Oct 11, 201913.5213.5913.3613.3613.36697,600
Oct 10, 201913.3913.4813.3413.3913.39511,600
Oct 09, 201913.5913.6313.4013.4013.40685,600
Oct 08, 201913.5813.6213.3913.4413.441,272,400
Oct 07, 201913.8713.8913.6713.6813.68772,400
Oct 04, 201913.9614.0513.8413.9213.92800,400
Oct 03, 201913.7814.0213.6813.9413.94722,100
Oct 02, 201914.2014.2213.8613.8613.86844,900
Oct 01, 201914.4514.5314.2214.2214.22269,700
Sep 30, 201914.4614.4714.3714.4614.46373,000
Sep 27, 201914.3414.5014.3314.4714.47303,600
Sep 26, 201914.4314.4314.2914.4014.40491,600
Sep 25, 201914.5214.5814.3814.4714.47424,300
Sep 24, 201914.9014.9414.5414.5914.59659,600
Sep 23, 201914.9414.9414.8014.8914.89399,800
Sep 20, 201914.8814.9714.8214.9114.91660,400
Sep 19, 201914.9215.0214.8414.9114.91448,500
Sep 18, 201914.9515.0214.8014.8714.87395,800
Sep 18, 20190.12 Dividend
Sep 17, 201915.0915.1714.9215.1014.98398,500
Sep 16, 201915.2015.3014.9515.0714.95621,200
Sep 13, 201914.7114.9314.7114.8514.73388,200
Sep 12, 201914.6614.7614.6514.7114.59303,500
Sep 11, 201914.9914.9914.7214.7614.64502,900
Sep 10, 201914.7614.8414.6614.8214.70468,100
Sep 09, 201914.4414.6814.4014.6514.53333,600
Sep 06, 201914.3914.4314.2414.3614.25374,800
Sep 05, 201914.3714.6014.3614.4214.31348,500
Sep 04, 201914.2414.4114.2214.3214.21270,800
Sep 03, 201913.9714.1713.8214.1514.04394,000
Aug 30, 201914.1714.2414.0614.1214.01474,800
Aug 29, 201914.0514.2014.0214.0513.94552,600
Aug 28, 201913.7114.0213.7113.9813.87462,600
Aug 27, 201913.8713.9213.5813.5913.48533,300
Aug 26, 201913.9914.0813.7713.7913.68384,100
Aug 23, 201914.2114.2313.8513.9113.80416,700
Aug 22, 201914.6014.6014.2714.2914.18414,700
Aug 21, 201914.4414.6414.4214.5314.41466,700
Aug 21, 20190.12 Dividend
Aug 20, 201914.4714.6314.4014.4914.26384,900
Aug 19, 201914.3214.5813.8114.4714.24428,400
Aug 16, 201913.9314.2113.8814.2113.98337,300
Aug 15, 201913.9614.0313.8113.8713.65383,400
Aug 14, 201914.1814.1813.7913.9613.73703,600
Aug 13, 201914.0914.3414.0914.2714.04457,800
Aug 12, 201914.2114.2514.0614.0613.83966,800
Aug 09, 201914.3314.3814.1814.2013.97614,000
Aug 08, 201914.0214.2713.9914.2113.98710,500
Aug 07, 201914.1214.1513.8413.9513.721,446,000
Aug 06, 201914.4314.5714.1314.2614.03628,100
Aug 05, 201914.6614.6814.2314.4214.19906,800
Aug 02, 201915.0015.0714.7314.8114.57591,000
Aug 01, 201915.1715.2514.9915.0214.78464,300
Jul 31, 201915.2315.3415.1015.1714.92617,100
Jul 30, 201915.2415.2515.0615.1814.93503,900
Jul 29, 201915.4115.4415.2615.2715.02323,900
Jul 26, 201915.5115.5315.4415.4515.20386,200
Jul 25, 201915.7315.7315.5115.5215.27321,700
Jul 24, 201915.7015.7615.6315.6815.43325,000
Jul 23, 201915.7215.7915.6415.6715.42263,900
Jul 22, 201915.6515.7915.6215.7115.46270,000
Jul 19, 201915.6415.6415.5515.6415.39268,000
Jul 18, 201915.7015.7815.5115.5815.33353,900
Jul 17, 201915.9215.9615.7215.7315.48525,600
Jul 17, 20190.12 Dividend
Jul 16, 201915.9616.0115.8516.0015.62541,800
Jul 15, 201916.0016.0515.9315.9615.58358,400
Jul 12, 201916.0016.0515.8915.9715.59341,800
Jul 11, 201916.0216.1015.9415.9815.60437,100
Jul 10, 201915.8116.0015.7715.9615.58522,300
Jul 09, 201915.7115.7115.6215.7015.33380,000
Jul 08, 201915.6815.7515.6115.7115.34331,400
Jul 05, 201915.5015.7615.4915.7515.38466,200
Jul 03, 201915.2115.6015.2115.4915.13381,800
Jul 02, 201915.3815.4615.3015.4015.04306,300
Jul 01, 201915.4615.5815.3315.3815.02517,900
Jun 28, 201915.1915.3215.1315.3114.95323,300
Jun 27, 201915.1515.1715.0415.1014.74321,100
Jun 26, 201915.0915.2215.0715.1314.77307,100
Jun 25, 201915.1515.1514.9514.9814.63246,200
Jun 24, 201915.2315.3015.1115.1314.77440,800
Jun 21, 201915.1415.2715.1415.2314.87330,300
Jun 20, 201915.2615.2815.1415.2114.85351,500
Jun 19, 201914.9315.0614.9315.0414.69217,200
Jun 19, 20190.12 Dividend
Jun 18, 201915.0815.1815.0615.1614.69312,800
Jun 17, 201915.0515.1514.9915.0114.54310,200
Jun 14, 201915.3415.3415.0815.1614.69250,700
Jun 13, 201915.2315.3615.2315.2614.78221,300
Jun 12, 201915.1615.3015.0915.1514.68259,300
Jun 11, 201915.2215.3815.1615.2814.80355,800
Jun 10, 201915.1215.2615.0115.1414.67430,800
Jun 07, 201915.0515.1915.0415.0514.58336,100
Jun 06, 201914.9115.1314.9115.0514.58336,000
Jun 05, 201915.1815.2614.9214.9714.50458,400
Jun 04, 201915.0515.2015.0515.1814.71339,500
Jun 03, 201914.9715.1714.9414.9714.50395,700
May 31, 201914.8315.0814.7914.8614.40548,600
May 30, 201915.1415.3015.0115.0414.57402,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...