Kayne Anderson MLP Investment Closed Fund (KYN) Historical Stock Data
9.01 ↓0.07 (-0.77%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, KYN is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2023-02-01 | 9.09 | 9.01 | ↓$0.08 (-0.83%) | 8.84 | 9.09 | 818.98K |
| 2023-01-31 | 9.03 | 9.08 | ↑$0.05 (0.55%) | 8.99 | 9.09 | 419.25K |
| 2023-01-30 | 9.08 | 8.99 | ↓$0.09 (-0.99%) | 8.99 | 9.22 | 381.24K |
| 2023-01-27 | 9.21 | 9.18 | ↓$0.03 (-0.33%) | 9.15 | 9.26 | 282.60K |
| 2023-01-26 | 9.21 | 9.20 | ↓$0.01 (-0.11%) | 9.15 | 9.24 | 372.40K |
| 2023-01-25 | 9.19 | 9.14 | ↓$0.05 (-0.54%) | 9.09 | 9.19 | 422.25K |
| 2023-01-24 | 9.24 | 9.19 | ↓$0.05 (-0.54%) | 9.04 | 9.24 | 404K |
| 2023-01-23 | 9.24 | 9.25 | ↑$0.01 (0.11%) | 9.17 | 9.29 | 436.86K |
| 2023-01-20 | 9.15 | 9.17 | ↑$0.02 (0.22%) | 9.07 | 9.19 | 1.77M |
| 2023-01-19 | 8.90 | 9.07 | ↑$0.17 (1.91%) | 8.90 | 9.12 | 440.66K |
| 2023-01-18 | 9.19 | 8.93 | ↓$0.26 (-2.83%) | 8.93 | 9.24 | 522.44K |
| 2023-01-17 | 9.05 | 9.12 | ↑$0.07 (0.77%) | 9.00 | 9.26 | 612.42K |
| 2023-01-13 | 9.00 | 9.03 | ↑$0.03 (0.33%) | 8.88 | 9.05 | 827.56K |
| 2023-01-12 | 8.85 | 8.94 | ↑$0.09 (1.02%) | 8.78 | 8.99 | 731.31K |
| 2023-01-11 | 8.72 | 8.78 | ↑$0.06 (0.69%) | 8.68 | 8.80 | 720.67K |
| 2023-01-10 | 8.52 | 8.63 | ↑$0.11 (1.29%) | 8.42 | 8.63 | 534.74K |
| 2023-01-09 | 8.54 | 8.46 | ↓$0.08 (-0.94%) | 8.46 | 8.61 | 442.99K |
| 2023-01-06 | 8.34 | 8.43 | ↑$0.09 (1.08%) | 8.31 | 8.44 | 546.15K |
| 2023-01-05 | 8.25 | 8.24 | ↓$0.01 (-0.12%) | 8.18 | 8.29 | 615.38K |
| 2023-01-04 | 8.25 | 8.26 | ↑$0.01 (0.12%) | 8.22 | 8.33 | 475.19K |
| 2023-01-03 | 8.44 | 8.29 | ↓$0.15 (-1.78%) | 8.20 | 8.53 | 444.49K |
| 2022-12-30 | 8.61 | 8.56 | ↓$0.05 (-0.58%) | 8.50 | 8.64 | 609.27K |
| 2022-12-29 | 8.43 | 8.62 | ↑$0.19 (2.25%) | 8.43 | 8.66 | 417.93K |
| 2022-12-28 | 8.65 | 8.43 | ↓$0.22 (-2.54%) | 8.42 | 8.70 | 503.30K |
| 2022-12-27 | 8.72 | 8.68 | ↓$0.04 (-0.46%) | 8.60 | 8.73 | 385.90K |
| 2022-12-23 | 8.46 | 8.66 | ↑$0.20 (2.36%) | 8.44 | 8.66 | 371.43K |
| 2022-12-22 | 8.53 | 8.41 | ↓$0.12 (-1.41%) | 8.26 | 8.53 | 368.19K |
| 2022-12-21 | 8.41 | 8.53 | ↑$0.12 (1.43%) | 8.41 | 8.55 | 747.58K |
| 2022-12-20 | 8.32 | 8.37 | ↑$0.05 (0.60%) | 8.32 | 8.48 | 576.81K |
| 2022-12-19 | 8.48 | 8.35 | ↓$0.13 (-1.53%) | 8.32 | 8.54 | 469.02K |
Create an account or log in to view more rows.
$KYN buy and HODL
$KYN hint hint this is when you buy a few
$KYN It's happening!
$KYN it's just a matter of time and patience...
$KYN will go green when market opens!
$KYN in it to win it
$KYN see you on the moon
$KYN wow! I sold too early
$KYN I love this stonk!
$KYN to the moon!