Kayne Anderson MLP Investment Closed Fund (KYN) Historical Stock Data
9.58 ↑0.03 (0.31%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KYN is down -0.22% a day on average. There have been 13 days where Kayne Anderson MLP Investment Closed Fund closed green and 17 days where KYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.55 | 9.58 | ↑$0.03 (0.31%) | 9.55 | 9.66 | 450.02K |
| 2024-05-03 | 9.68 | 9.55 | ↓$0.13 (-1.34%) | 9.53 | 9.68 | 611.23K |
| 2024-05-02 | 9.50 | 9.59 | ↑$0.09 (0.95%) | 9.49 | 9.62 | 324.93K |
| 2024-05-01 | 9.51 | 9.49 | ↓$0.02 (-0.21%) | 9.40 | 9.64 | 605.30K |
| 2024-04-30 | 9.73 | 9.57 | ↓$0.16 (-1.64%) | 9.56 | 9.73 | 320.66K |
| 2024-04-29 | 9.73 | 9.71 | ↓$0.02 (-0.21%) | 9.69 | 9.79 | 641.21K |
| 2024-04-26 | 9.84 | 9.76 | ↓$0.08 (-0.81%) | 9.75 | 9.87 | 361.87K |
| 2024-04-25 | 9.74 | 9.83 | ↑$0.09 (0.92%) | 9.66 | 9.86 | 456.31K |
| 2024-04-24 | 9.78 | 9.75 | ↓$0.03 (-0.31%) | 9.70 | 9.78 | 268.25K |
| 2024-04-23 | 9.70 | 9.75 | ↑$0.05 (0.52%) | 9.70 | 9.79 | 445.53K |
| 2024-04-22 | 9.70 | 9.75 | ↑$0.05 (0.52%) | 9.64 | 9.76 | 379.21K |
| 2024-04-19 | 9.50 | 9.70 | ↑$0.20 (2.11%) | 9.48 | 9.72 | 512.88K |
| 2024-04-18 | 9.51 | 9.48 | ↓$0.03 (-0.32%) | 9.44 | 9.57 | 546.10K |
| 2024-04-17 | 9.39 | 9.54 | ↑$0.15 (1.60%) | 9.39 | 9.55 | 358.77K |
| 2024-04-16 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.29 | 9.45 | 574.77K |
| 2024-04-15 | 9.63 | 9.37 | ↓$0.26 (-2.70%) | 9.35 | 9.72 | 773.77K |
| 2024-04-12 | 9.69 | 9.60 | ↓$0.09 (-0.93%) | 9.57 | 9.77 | 841.39K |
| 2024-04-11 | 9.61 | 9.56 | ↓$0.05 (-0.52%) | 9.43 | 9.61 | 409.65K |
| 2024-04-10 | 9.59 | 9.58 | ↓$0.01 (-0.10%) | 9.51 | 9.61 | 327.61K |
| 2024-04-09 | 9.68 | 9.61 | ↓$0.07 (-0.72%) | 9.57 | 9.70 | 296.93K |
| 2024-04-08 | 9.75 | 9.67 | ↓$0.08 (-0.82%) | 9.63 | 9.81 | 506.39K |
| 2024-04-05 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.62 | 9.82 | 625.26K |
| 2024-04-04 | 9.88 | 9.71 | ↓$0.17 (-1.72%) | 9.62 | 9.89 | 745.16K |
| 2024-04-03 | 10.13 | 10.03 | ↓$0.10 (-0.99%) | 10.00 | 10.15 | 444.32K |
| 2024-04-02 | 9.98 | 10.00 | ↑$0.02 (0.20%) | 9.90 | 10.01 | 458.28K |
| 2024-04-01 | 10.10 | 9.96 | ↓$0.14 (-1.39%) | 9.95 | 10.10 | 600.74K |
| 2024-03-28 | 9.98 | 10.01 | ↑$0.03 (0.30%) | 9.94 | 10.07 | 460.52K |
| 2024-03-27 | 9.88 | 9.95 | ↑$0.07 (0.71%) | 9.87 | 9.97 | 347.64K |
| 2024-03-26 | 9.85 | 9.83 | ↓$0.02 (-0.20%) | 9.80 | 9.88 | 450.67K |
| 2024-03-25 | 9.77 | 9.79 | ↑$0.02 (0.20%) | 9.77 | 9.88 | 534.04K |
Create an account or log in to view more rows.
$KYN lol who sold
$KYN had to buy calls
$KYN Price target here?
$KYN I think I like this stock more everyday
$KYN up we go
$KYN HODLing
and buying more when I can.
$KYN buy the dip.
$KYN I like green candles on my birthday cake
$KYN How can this stock move so little? Damn
$KYN buy and hodl friends. we may be early
but we are not wrong. very soon.