Kayne Anderson MLP Investment Closed Fund (KYN) Historical Stock Data
13.16 ↑0.11 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KYN is up 0.12% a day on average. There have been 15 days where Kayne Anderson MLP Investment Closed Fund closed green and 15 days where KYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.16 | 13.16 | ↑$0.00 (0.00%) | 13.07 | 13.25 | 491.96K |
| 2024-11-19 | 12.98 | 13.05 | ↑$0.07 (0.54%) | 12.93 | 13.05 | 359.57K |
| 2024-11-18 | 12.80 | 12.91 | ↑$0.11 (0.86%) | 12.75 | 12.91 | 393.13K |
| 2024-11-15 | 12.55 | 12.68 | ↑$0.13 (1.04%) | 12.48 | 12.73 | 396.02K |
| 2024-11-14 | 12.82 | 12.59 | ↓$0.23 (-1.79%) | 12.57 | 12.86 | 525.20K |
| 2024-11-13 | 12.94 | 12.82 | ↓$0.12 (-0.93%) | 12.72 | 12.98 | 414.99K |
| 2024-11-12 | 12.95 | 12.83 | ↓$0.12 (-0.93%) | 12.79 | 12.98 | 535.37K |
| 2024-11-11 | 12.98 | 12.89 | ↓$0.09 (-0.69%) | 12.81 | 13.05 | 591.54K |
| 2024-11-08 | 12.67 | 12.81 | ↑$0.14 (1.10%) | 12.45 | 12.83 | 569.07K |
| 2024-11-07 | 12.42 | 12.56 | ↑$0.14 (1.13%) | 12.35 | 12.59 | 372.83K |
| 2024-11-06 | 12.00 | 12.33 | ↑$0.33 (2.75%) | 11.99 | 12.37 | 730.32K |
| 2024-11-05 | 11.65 | 11.93 | ↑$0.28 (2.40%) | 11.59 | 11.95 | 434.27K |
| 2024-11-04 | 11.59 | 11.61 | ↑$0.02 (0.17%) | 11.53 | 11.65 | 302.95K |
| 2024-11-01 | 11.50 | 11.57 | ↑$0.07 (0.61%) | 11.46 | 11.61 | 490.43K |
| 2024-10-31 | 11.52 | 11.49 | ↓$0.03 (-0.26%) | 11.43 | 11.53 | 227.95K |
| 2024-10-30 | 11.48 | 11.46 | ↓$0.02 (-0.17%) | 11.43 | 11.64 | 279.13K |
| 2024-10-29 | 11.69 | 11.50 | ↓$0.19 (-1.63%) | 11.46 | 11.69 | 308.11K |
| 2024-10-28 | 11.62 | 11.68 | ↑$0.06 (0.52%) | 11.61 | 11.70 | 155.39K |
| 2024-10-25 | 11.80 | 11.73 | ↓$0.07 (-0.59%) | 11.63 | 11.84 | 196.79K |
| 2024-10-24 | 11.58 | 11.72 | ↑$0.14 (1.21%) | 11.58 | 11.72 | 239.56K |
| 2024-10-23 | 11.65 | 11.62 | ↓$0.03 (-0.26%) | 11.48 | 11.76 | 320.95K |
| 2024-10-22 | 11.73 | 11.71 | ↓$0.02 (-0.17%) | 11.67 | 11.76 | 286.77K |
| 2024-10-21 | 11.79 | 11.77 | ↓$0.02 (-0.17%) | 11.72 | 11.83 | 623.21K |
| 2024-10-18 | 11.77 | 11.80 | ↑$0.03 (0.25%) | 11.68 | 11.80 | 265.92K |
| 2024-10-17 | 11.88 | 11.68 | ↓$0.20 (-1.68%) | 11.65 | 11.88 | 417K |
| 2024-10-16 | 11.75 | 11.82 | ↑$0.07 (0.60%) | 11.74 | 11.82 | 251.08K |
| 2024-10-15 | 11.83 | 11.74 | ↓$0.09 (-0.76%) | 11.69 | 11.83 | 312.83K |
| 2024-10-14 | 11.69 | 11.88 | ↑$0.19 (1.63%) | 11.66 | 11.88 | 346.24K |
| 2024-10-11 | 11.76 | 11.69 | ↓$0.07 (-0.60%) | 11.66 | 11.76 | 443.76K |
| 2024-10-10 | 11.71 | 11.65 | ↓$0.06 (-0.51%) | 11.61 | 11.74 | 218.68K |
Create an account or log in to view more rows.
$KYN what calls are you guys jacked to the tits on?
$KYN Let it go...
$KYN I gave in! Bought more 100 shares
$KYN wow. The volume is so low today. Unreal
$KYN breaking out of this wedge sooner than later
$KYN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$KYN let’s gooooo
$KYN omg this is bullshit
$KYN I like it
$KYN yeeeeeee haw