Kayne Anderson MLP Investment Company Common Stock Historical Stock Prices

KYN 
$18.12
*  
0.24
1.34%
Get KYN Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 18.07 18.25 17.65 18.12 429,733
04/29/2016 17.94 18.25 17.65 18.12 429,733
04/28/2016 17.95 18.24 17.7 17.88 461,207
04/27/2016 17.75 18.18 17.5701 18 641,417
04/26/2016 17.37 17.52 17.1701 17.38 461,469
04/25/2016 17.81 17.8999 17.16 17.22 430,301
04/22/2016 17.87 17.99 17.66 17.81 317,865
04/21/2016 17.59 17.95 17.515 17.65 417,936
04/20/2016 17.11 17.95 17.11 17.55 466,386
04/19/2016 16.77 17.38 16.75 17.3 491,085
04/18/2016 15.36 16.71 15.36 16.55 563,028
04/15/2016 16.16 16.49 15.8901 15.97 574,660
04/14/2016 16.34 16.35 16.09 16.29 245,132
04/13/2016 16.16 16.38 16.01 16.28 376,400
04/12/2016 15.44 16.323 15.42 16.18 514,645
04/11/2016 15.48 15.77 15.31 15.39 338,155
04/08/2016 15.28 15.66 15.26 15.33 430,765
04/07/2016 14.86 15.12 14.7 14.9 396,263
04/06/2016 15.17 15.29 14.85 14.96 442,740
04/05/2016 15.27 15.43 14.77 14.79 363,899
04/04/2016 15.72 15.8299 15.37 15.46 421,153
04/01/2016 16.2 16.56 16.05 16.52 484,248
03/31/2016 15.78 16.82 15.77 16.57 660,432
03/30/2016 15.85 16.2 15.7701 15.9 373,485
03/29/2016 15.25 15.84 14.98 15.67 351,148
03/28/2016 15.91 15.91 15.35 15.38 350,726
03/24/2016 15.95 16.08 15.7 15.81 531,559
03/23/2016 16.53 16.708 16.12 16.23 418,969
03/22/2016 16.18 16.92 16.081 16.84 537,944
03/21/2016 16.17 16.43 15.81 16.37 622,168
03/18/2016 16.46 16.6 15.74 16.2 518,320
03/17/2016 16.21 16.61 16.02 16.19 550,105
03/16/2016 15.27 16.05 15.24 15.97 432,310
03/15/2016 15.17 15.34 14.79 15.11 524,138
03/14/2016 15.17 15.57 14.93 15.46 440,573
03/11/2016 14.91 15.38 14.86 15.31 580,722
03/10/2016 14.97 15 14.39 14.57 346,495
03/09/2016 15.07 15.1899 14.8 14.99 420,741
03/08/2016 15.83 15.83 14.69 14.78 510,128
03/07/2016 15.53 15.97 15.4717 15.88 717,447
03/04/2016 15.98 16 15.43 15.56 896,103
03/03/2016 15.56 16.27 15.47 15.79 1,020,166
03/02/2016 14.83 15.64 14.7304 15.64 465,564
03/01/2016 15.39 15.73 14.67 14.93 750,766
02/29/2016 14.85 15.38 14.64 15.31 609,413
02/26/2016 14.39 14.78 14.1925 14.66 726,273
02/25/2016 13.9 14.02 13.45 13.98 603,418
02/24/2016 13.75 14.33 13.32 14.05 965,055
02/23/2016 14.73 14.73 14.0301 14.1 671,878
02/22/2016 13.92 14.96 13.92 14.86 934,817
02/19/2016 14.35 14.4 13.5 13.55 1,152,640
02/18/2016 14.81 14.98 14.25 14.43 1,141,266
02/17/2016 13.33 14.48 13.33 14.44 1,309,359
02/16/2016 12.15 13.54 12.13 12.96 1,385,186
02/12/2016 11.42 12.24 11.2 12.02 857,381
02/11/2016 10.99 11.47 10.5 11.03 986,539
02/10/2016 11.15 11.69 11.04 11.32 774,395
02/09/2016 11.54 11.76 11.11 11.18 951,097
02/08/2016 13.62 13.67 11.73 11.97 901,933
02/05/2016 14.6 14.68 13.8509 14 457,985
02/04/2016 14.25 14.95 14.0124 14.66 568,549
02/03/2016 14.18 14.54 13.52 14.11 552,270
02/02/2016 14.13 14.13 13.46 13.83 791,946
02/01/2016 14.95 14.95 14.25 14.36 785,262
*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?