KYN - Kayne Anderson MLP Investment Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201818.7518.7518.3818.4418.44190,200
Jun 20, 201818.7418.8618.6318.7518.75232,800
Jun 19, 201818.7018.8018.6018.6518.65205,100
Jun 18, 201818.5018.8018.5018.7918.79176,000
Jun 15, 201819.0919.0918.5518.6118.61276,200
Jun 14, 201819.1019.1819.0719.0919.09131,600
Jun 13, 201819.4319.4318.9919.0619.06345,400
Jun 12, 201819.4319.6419.3919.4019.40393,000
Jun 11, 201819.1119.5119.0819.5119.51392,600
Jun 08, 201819.1019.1819.0119.1719.17394,400
Jun 07, 201818.8719.0618.8019.0219.02305,900
Jun 06, 201819.1919.1918.8018.8318.83293,300
Jun 05, 201819.2519.2719.0819.1719.17229,600
Jun 04, 201819.1019.2318.9519.2219.22321,400
Jun 01, 201818.7818.9718.7818.9418.94179,100
May 31, 201818.8019.0918.7318.7818.78334,200
May 30, 201818.5518.9218.4718.8818.88366,500
May 29, 201818.3318.5618.2718.3818.38356,400
May 25, 201818.5118.5118.1318.4018.40345,300
May 24, 201818.9618.9618.6618.6718.67159,800
May 23, 201818.8519.1018.7519.0419.04360,400
May 22, 201819.0719.1818.9018.9318.93290,600
May 21, 201819.1419.1419.0019.0119.01255,300
May 18, 201819.0819.1018.8919.0619.06284,100
May 17, 201819.0019.2618.9519.0819.08483,800
May 16, 201818.7518.9218.7418.9018.90222,900
May 15, 201818.8818.8918.7218.7518.75232,700
May 14, 201818.7118.8718.6618.8618.86219,400
May 11, 201818.6818.7318.6018.6418.64308,800
May 10, 201818.4518.6418.4018.6418.64404,900
May 09, 201818.2918.4718.1818.4018.40351,300
May 08, 201818.2018.2417.9218.2118.21335,400
May 07, 201818.1618.3018.0618.1618.16328,000
May 04, 201817.7417.9817.7117.9617.96213,100
May 03, 201817.7517.8617.6817.7917.79190,000
May 02, 201817.9018.0317.8017.8517.85256,300
May 01, 201817.8317.9717.7617.8817.88265,900
Apr 30, 201817.8618.0617.7617.8517.85450,500
Apr 27, 201817.6817.8517.6017.8017.80320,500
Apr 26, 201817.6717.7817.4617.6517.65276,100
Apr 25, 201817.5117.6117.3117.5917.59271,800
Apr 24, 201817.8417.8817.4817.5117.51621,400
Apr 23, 201817.2417.8217.2417.7317.73553,200
Apr 20, 201817.3017.4317.1517.2617.26358,500
Apr 19, 201817.6817.7417.2117.3017.30402,600
Apr 18, 201817.6617.8417.5217.5617.56480,900
Apr 17, 201817.2317.6817.1317.4817.48481,300
Apr 16, 201816.6117.1416.4817.1417.14557,000
Apr 13, 201816.5616.6416.3816.5116.51193,400
Apr 12, 201816.8816.8916.4216.5316.53437,700
Apr 12, 20180.45 Dividend
Apr 11, 201816.9917.3016.9517.1816.73549,300
Apr 10, 201816.7217.0116.6216.9016.46550,200
Apr 09, 201816.7416.7916.4816.5016.07407,300
Apr 06, 201816.7816.9016.3716.6116.17421,400
Apr 05, 201816.6816.9816.5516.8316.39617,400
Apr 04, 201816.4216.6816.1616.6816.24446,400
Apr 03, 201816.4816.6115.9716.6116.17492,800
Apr 02, 201816.4716.7016.1416.4015.97497,600
Mar 29, 201816.1916.5116.1216.4716.04369,300
Mar 28, 201816.1916.3415.9616.1015.68411,600
Mar 27, 201816.3916.5515.7516.2315.80648,500
Mar 26, 201816.2616.3315.9816.3015.87469,900
Mar 23, 201816.4616.5616.0016.0915.67493,300
Mar 22, 201816.6016.6716.2816.3715.94387,800
Mar 21, 201816.4916.8016.3416.7016.26895,900
Mar 20, 201816.7016.8416.0816.3815.951,379,600
Mar 19, 201817.2117.2116.4116.6716.23882,200
Mar 16, 201816.9617.3016.9217.2216.77554,800
Mar 15, 201817.8117.8315.8016.8416.401,962,300
Mar 14, 201817.9817.9817.6617.7817.31355,700
Mar 13, 201817.8718.0517.8017.9317.46504,700
Mar 12, 201817.4917.7917.4717.7817.31471,600
Mar 09, 201817.0917.4517.0617.4316.97423,600
Mar 08, 201817.1317.2516.8517.0116.56482,100
Mar 07, 201817.2717.3917.0117.0816.63457,500
Mar 06, 201817.5017.5817.3017.3616.91360,500
Mar 05, 201817.2517.4917.1817.3816.92269,800
Mar 02, 201817.2217.4216.9217.3316.88534,600
Mar 01, 201817.4617.6517.2117.3316.88390,200
Feb 28, 201817.8018.0517.3617.4116.95477,700
Feb 27, 201818.0518.0517.7017.7417.28331,900
Feb 26, 201818.0218.3717.6718.0117.54786,500
Feb 23, 201817.8517.9617.6217.8817.41314,300
Feb 22, 201818.0318.1817.6517.7417.28463,000
Feb 21, 201818.0918.1517.8117.8817.41447,700
Feb 20, 201818.0818.3618.0418.1417.66320,500
Feb 16, 201818.3118.4018.0118.1017.63419,000
Feb 15, 201818.5118.6018.3418.4818.00470,400
Feb 14, 201818.3118.7318.2618.4918.01412,000
Feb 13, 201818.2418.6518.1318.5018.02328,100
Feb 12, 201818.0318.4017.8718.2417.76485,700
Feb 09, 201818.1118.2017.2417.9017.43834,900
Feb 08, 201818.6118.6417.9717.9917.52467,500
Feb 07, 201818.5518.8918.3318.5418.05358,200
Feb 06, 201817.5818.6817.5818.6118.12724,900
Feb 05, 201818.5518.7817.7618.1417.66698,500
Feb 02, 201819.0319.0318.6618.6618.17663,800
Feb 01, 201818.9419.2918.9019.2418.74430,900
Jan 31, 201819.5219.6318.7718.8218.331,206,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...