UK markets close in 2 hours 11 minutes

Kayne Anderson MLP Investment Company (KYN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.75+0.05 (+0.52%)
At close: 04:00PM EDT
9.75 0.00 (0.00%)
After hours: 05:37PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20249.709.769.649.759.75379,200
19 Apr 20249.509.729.489.709.70512,900
18 Apr 20249.519.579.449.489.48546,100
17 Apr 20249.399.559.399.549.54359,300
16 Apr 20249.409.459.299.419.41574,800
15 Apr 20249.639.729.349.379.37773,800
12 Apr 20249.699.779.579.609.60841,500
11 Apr 20249.619.619.439.569.56409,700
10 Apr 20249.599.619.519.589.58327,600
09 Apr 20249.689.719.579.619.61296,900
08 Apr 20249.759.819.639.679.67506,400
05 Apr 20249.729.829.629.729.72625,400
04 Apr 20249.889.899.629.719.71749,100
04 Apr 20240.22 Dividend
03 Apr 202410.1310.1510.0010.039.81444,300
02 Apr 20249.9810.019.9010.009.78458,300
01 Apr 202410.1010.109.959.969.74600,700
28 Mar 20249.9810.079.9410.019.79460,500
27 Mar 20249.889.989.859.959.73347,600
26 Mar 20249.859.889.809.839.61450,700
25 Mar 20249.779.889.779.799.58534,100
22 Mar 20249.739.809.709.739.52471,600
21 Mar 20249.759.809.709.759.54308,400
20 Mar 20249.609.749.589.739.52287,800
19 Mar 20249.539.639.539.599.38365,100
18 Mar 20249.519.659.519.629.41313,600
15 Mar 20249.449.539.379.519.30328,100
14 Mar 20249.549.609.399.419.20304,200
13 Mar 20249.669.719.489.509.29515,300
12 Mar 20249.549.659.469.639.42520,800
11 Mar 20249.399.509.399.479.26387,200
08 Mar 20249.469.489.379.399.18390,200
07 Mar 20249.409.499.359.489.27396,200
06 Mar 20249.299.409.249.399.18625,200
05 Mar 20249.209.319.139.168.96617,300
04 Mar 20249.249.309.189.188.98597,900
01 Mar 20249.219.339.219.249.04601,300
29 Feb 20249.139.239.139.178.97258,100
28 Feb 20249.159.189.109.118.91279,100
27 Feb 20249.029.169.019.158.95388,300
26 Feb 20249.039.159.029.058.85311,600
23 Feb 20249.029.169.029.088.88341,400
22 Feb 20249.129.189.029.178.97547,200
21 Feb 20249.009.128.979.118.91625,700
20 Feb 20248.918.998.898.978.77607,300
16 Feb 20248.848.918.758.918.71530,900
15 Feb 20248.688.848.688.818.62425,800
14 Feb 20248.658.708.618.678.48360,200
13 Feb 20248.698.698.558.618.42350,300
12 Feb 20248.618.738.568.718.52390,200
09 Feb 20248.648.688.558.568.37397,400
08 Feb 20248.588.678.568.668.47409,900
07 Feb 20248.788.788.588.618.42455,300
06 Feb 20248.708.738.648.738.54404,300
05 Feb 20248.698.708.558.658.46495,400
02 Feb 20248.718.778.668.718.52420,400
01 Feb 20248.708.898.708.808.61545,800
31 Jan 20248.828.898.618.658.46671,900
30 Jan 20248.888.908.808.878.68353,300
29 Jan 20248.998.998.758.898.70664,900
26 Jan 20248.788.998.748.998.79737,300
25 Jan 20248.778.788.688.778.58388,300
24 Jan 20248.608.708.548.698.50587,400
23 Jan 20248.528.558.478.548.35487,500
22 Jan 20248.358.578.358.548.35630,600
19 Jan 20248.508.508.358.358.17806,100
18 Jan 20248.548.578.388.478.28958,800
17 Jan 20248.478.538.408.478.28687,500
16 Jan 20248.718.738.518.548.35803,200
12 Jan 20248.818.858.668.718.52855,800
11 Jan 20248.908.958.708.728.531,245,300
10 Jan 20248.848.898.768.868.671,151,400
09 Jan 20248.758.758.648.758.56538,600
08 Jan 20248.758.808.678.778.58690,500
05 Jan 20248.768.798.698.788.59765,800
04 Jan 20248.788.858.758.788.59667,400
03 Jan 20248.648.818.588.788.59939,100
02 Jan 20248.728.738.558.608.41871,000
02 Jan 20240.22 Dividend
29 Dec 20238.828.838.788.788.37775,400
28 Dec 20238.788.838.758.798.38572,300
27 Dec 20238.808.828.758.778.36765,200
26 Dec 20238.718.818.708.788.371,060,700
22 Dec 20238.678.708.618.668.26582,000
21 Dec 20238.598.648.578.638.23726,100
20 Dec 20238.628.658.548.548.14805,600
19 Dec 20238.598.638.538.598.19502,500
18 Dec 20238.598.618.498.578.17747,600
15 Dec 20238.598.598.448.468.07446,900
14 Dec 20238.608.648.528.538.13726,400
13 Dec 20238.348.468.298.458.06536,900
12 Dec 20238.368.378.248.337.94625,500
11 Dec 20238.558.558.378.387.99620,700
08 Dec 20238.378.508.348.488.09669,400
07 Dec 20238.368.398.288.357.96618,100
06 Dec 20238.428.468.308.307.91746,100
05 Dec 20238.598.608.408.438.04776,400
04 Dec 20238.648.658.498.568.16888,500
01 Dec 20238.578.658.538.648.241,107,600
30 Nov 20238.388.578.388.578.17939,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...