Kayne Anderson MLP Investment Company Historical Stock Prices

KYN 
$28.74
*  
0.19
0.66%
Get KYN Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading KYN now
Exchange: NYSE

Community Rating:
View:    KYN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.80  29.30  28.68  28.74 229,845
09/03/2015 29 29.3 28.68 28.74 222,645
09/02/2015 29.02 29.14 28.295 28.93 335,761
09/01/2015 28.49 29 28.37 28.78 344,622
08/31/2015 29.04 29.78 28.7 29.06 527,419
08/28/2015 28.07 29.39 27.895 29.39 519,271
08/27/2015 27.01 28.56 26.75 28.12 636,150
08/26/2015 25.71 26.53 25.46 26.39 536,315
08/25/2015 26.62 26.88 25.35 25.61 708,346
08/24/2015 25.51 26.78 24.2037 25.81 876,773
08/21/2015 26.75 27.06 26.24 26.79 844,427
08/20/2015 26.92 27.0899 26.59 27.01 747,076
08/19/2015 27.94 28.04 26.901 27 480,817
08/18/2015 27.5 28.157 27.3 27.99 406,909
08/17/2015 26.9 27.8499 26.89 27.6 401,720
08/14/2015 26.82 27.32 26.68 27.24 402,609
08/13/2015 27.64 27.7799 26.74 26.77 560,197
08/12/2015 26.57 27.88 26.28 27.88 496,900
08/11/2015 26.41 26.8799 26.0501 26.48 510,378
08/10/2015 25.63 27.26 25.63 26.74 649,158
08/07/2015 25.53 25.95 24.83 25.71 666,701
08/06/2015 25.02 25.81 24.08 25.55 1,233,846
08/05/2015 27.19 27.679 24.8 25.05 1,130,940
08/04/2015 27.64 28.04 27.07 27.1 465,781
08/03/2015 27.63 27.97 27.14 27.65 550,831
07/31/2015 28.35 28.45 27.71 27.85 485,120
07/30/2015 28.48 28.55 27.84 28.39 526,034
07/29/2015 28.11 28.7 27.8489 28.56 515,975
07/28/2015 27.04 28.24 27.04 28.05 725,594
07/27/2015 27.61 27.8099 26.94 26.95 685,379
07/24/2015 26.92 28.17 26.58 27.96 723,538
07/23/2015 27.26 27.58 26.72 26.81 784,735
07/22/2015 28.2 28.2 26.82 27.35 663,736
07/21/2015 28.41 28.77 28.0601 28.37 451,278
07/20/2015 29.4 29.41 28.09 28.48 410,741
07/17/2015 30.04 30.1799 29.46 29.48 485,968
07/16/2015 30.6 30.78 29.96 30.19 289,725
07/15/2015 31.1 31.22 30.63 30.7 237,901
07/14/2015 30.71 31.3299 30.66 31.3 295,496
07/13/2015 30.28 31.03 30.25 30.81 418,339
07/10/2015 29.58 30.27 29.4251 30.24 448,924
07/09/2015 29.17 29.61 29.08 29.16 397,905
07/08/2015 29.64 29.64 28.7 29.03 261,518
07/07/2015 29.51 29.8 28.64 29.72 446,988
07/06/2015 29.66 29.75 29.11 29.51 328,400
07/02/2015 29.19 30.07 29.11 29.91 485,727
07/01/2015 30.25 30.3182 29.35 29.47 416,679
06/30/2015 30.4 30.8678 30 30.69 438,823
06/29/2015 31.41 31.5 30.18 30.27 328,181
06/26/2015 32.24 32.24 31.51 31.68 267,047
06/25/2015 32.4 32.46 31.94 32.24 238,481
06/24/2015 32.41 32.51 32.19 32.4 286,542
06/23/2015 32.3 32.34 32.09 32.3 304,768
06/22/2015 32.25 32.55 32.18 32.29 197,800
06/19/2015 32.58 32.66 32.01 32.21 272,549
06/18/2015 32.98 33.0902 32.61 32.7 322,540
06/17/2015 33.15 33.37 32.8 33.07 137,949
06/16/2015 32.96 33.22 32.64 33.16 246,365
06/15/2015 32.51 32.8782 32.32 32.82 277,318
06/12/2015 32.33 32.59 32.02 32.53 346,341
06/11/2015 32.5 32.77 32.281 32.33 283,626
06/10/2015 33.23 33.68 32.51 32.56 782,078
06/09/2015 33.5 33.7081 32.8 33.18 436,358
06/08/2015 33.76 33.92 33.44 33.48 132,414
06/05/2015 33.11 33.87 32.84 33.8 408,886
06/04/2015 33.68 33.71 32.85 33.28 383,760
06/03/2015 34.2 34.33 33.58 33.61 206,291
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?