NYSE:KYN
Kayne Anderson MLP Investment Company Stock Price (Quote)
$9.55
-0.0400 (-0.417%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.29 | $10.15 | Friday, 3rd May 2024 KYN stock ended at $9.55. This is 0.417% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.57% from a day low at $9.53 to a day high of $9.68. |
| 90 days | $8.55 | $10.15 | |
| 52 weeks | $7.84 | $10.15 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $9.68 | $9.68 | $9.53 | $9.55 | 611 115 |
| May 02, 2024 | $9.50 | $9.63 | $9.49 | $9.59 | 324 933 |
| May 01, 2024 | $9.51 | $9.63 | $9.40 | $9.49 | 605 302 |
| Apr 30, 2024 | $9.73 | $9.73 | $9.56 | $9.57 | 320 655 |
| Apr 29, 2024 | $9.73 | $9.79 | $9.69 | $9.71 | 641 210 |
| Apr 26, 2024 | $9.84 | $9.87 | $9.75 | $9.76 | 361 870 |
| Apr 25, 2024 | $9.74 | $9.86 | $9.66 | $9.83 | 456 305 |
| Apr 24, 2024 | $9.78 | $9.78 | $9.70 | $9.75 | 268 246 |
| Apr 23, 2024 | $9.70 | $9.79 | $9.70 | $9.75 | 445 527 |
| Apr 22, 2024 | $9.70 | $9.76 | $9.64 | $9.75 | 379 213 |
| Apr 19, 2024 | $9.50 | $9.72 | $9.49 | $9.70 | 512 877 |
| Apr 18, 2024 | $9.51 | $9.57 | $9.44 | $9.48 | 545 588 |
| Apr 17, 2024 | $9.39 | $9.55 | $9.39 | $9.54 | 358 771 |
| Apr 16, 2024 | $9.40 | $9.45 | $9.29 | $9.41 | 574 771 |
| Apr 15, 2024 | $9.63 | $9.72 | $9.35 | $9.37 | 773 771 |
| Apr 12, 2024 | $9.69 | $9.77 | $9.57 | $9.60 | 841 388 |
| Apr 11, 2024 | $9.61 | $9.61 | $9.43 | $9.56 | 409 652 |
| Apr 10, 2024 | $9.59 | $9.61 | $9.51 | $9.58 | 327 509 |
| Apr 09, 2024 | $9.68 | $9.70 | $9.57 | $9.61 | 296 928 |
| Apr 08, 2024 | $9.75 | $9.81 | $9.63 | $9.67 | 506 394 |
| Apr 05, 2024 | $9.72 | $9.82 | $9.62 | $9.72 | 625 264 |
| Apr 04, 2024 | $9.88 | $9.89 | $9.62 | $9.71 | 745 589 |
| Apr 03, 2024 | $10.13 | $10.15 | $10.00 | $10.03 | 444 269 |
| Apr 02, 2024 | $9.98 | $10.01 | $9.90 | $10.00 | 458 262 |
| Apr 01, 2024 | $10.10 | $10.10 | $9.95 | $9.96 | 600 739 |
