Kayne Anderson MLP Investment Company (KYN)

Last Price12.38

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 5:17 AM EST

Historical Prices For Kayne Anderson MLP Investment Company (KYN)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	12.25	12.39	12.15	12.38	539,476	12.38
12/30/2025	12.05	12.24	12.05	12.23	256,135	12.23
12/29/2025	12.07	12.14	12.03	12.04	362,181	12.04
12/26/2025	12.19	12.23	12.01	12.09	219,245	12.09
12/24/2025	12.02	12.20	12.02	12.14	228,689	12.14
12/23/2025	11.92	12.00	11.92	12.00	181,159	12.00
12/22/2025	11.82	11.98	11.82	11.97	330,596	11.97
12/19/2025	11.61	11.90	11.61	11.82	430,577	11.82
12/18/2025	11.79	11.87	11.59	11.64	425,132	11.64
12/17/2025	11.83	11.94	11.77	11.81	421,916	11.81
12/16/2025	11.97	11.97	11.81	11.86	266,311	11.86
12/15/2025	12.01	12.15	11.89	11.99	330,633	11.99
12/12/2025	12.15	12.16	12.06	12.12	258,711	12.04
12/11/2025	12.05	12.17	12.01	12.07	281,095	11.99
12/10/2025	12.19	12.26	12.08	12.13	395,791	12.05
12/09/2025	12.28	12.38	12.14	12.18	392,822	12.10
12/08/2025	12.44	12.44	12.20	12.27	434,247	12.19
12/05/2025	12.48	12.52	12.38	12.48	424,981	12.40
12/04/2025	12.33	12.48	12.29	12.47	352,893	12.39
12/03/2025	12.10	12.31	12.10	12.31	413,897	12.23
12/02/2025	12.38	12.38	12.00	12.09	364,083	12.01
12/01/2025	12.42	12.42	12.31	12.32	339,326	12.24
11/28/2025	12.19	12.45	12.11	12.42	555,814	12.34
11/26/2025	12.01	12.11	12.01	12.08	368,675	12.00
11/25/2025	11.89	12.00	11.83	11.99	612,774	11.91
11/24/2025	11.74	11.88	11.62	11.88	632,289	11.80
11/21/2025	11.68	11.76	11.55	11.55	419,552	11.47
11/20/2025	11.81	11.90	11.62	11.70	621,245	11.62
11/19/2025	11.80	11.87	11.74	11.80	527,269	11.72
11/18/2025	11.95	12.02	11.85	11.95	265,795	11.87
11/17/2025	12.07	12.07	11.95	11.98	344,004	11.90
11/14/2025	11.87	12.10	11.80	12.07	377,797	11.99
11/13/2025	11.89	11.97	11.87	11.95	331,326	11.79
11/12/2025	11.82	11.90	11.75	11.84	345,732	11.68
11/11/2025	11.76	11.89	11.75	11.84	193,876	11.68
11/10/2025	11.64	11.74	11.59	11.74	571,269	11.58
11/07/2025	11.50	11.58	11.44	11.58	389,385	11.43
11/06/2025	11.52	11.60	11.46	11.50	334,087	11.35
11/05/2025	11.37	11.48	11.32	11.48	380,451	11.33
11/04/2025	11.55	11.55	11.31	11.32	469,513	11.17
11/03/2025	11.78	11.79	11.50	11.60	504,696	11.45
10/31/2025	11.69	11.77	11.54	11.66	539,125	11.51
10/30/2025	11.44	11.57	11.38	11.54	567,744	11.39
10/29/2025	11.62	11.66	11.39	11.41	779,486	11.26
10/28/2025	11.62	11.64	11.53	11.60	278,822	11.45
10/27/2025	11.62	11.62	11.53	11.58	441,091	11.43
10/24/2025	11.76	11.77	11.53	11.60	616,723	11.45
10/23/2025	11.78	11.86	11.67	11.73	441,308	11.57
10/22/2025	11.72	11.75	11.54	11.72	416,075	11.56
10/21/2025	11.76	11.76	11.60	11.64	458,701	11.49
10/20/2025	11.55	11.72	11.55	11.68	287,433	11.53
10/17/2025	11.68	11.75	11.49	11.53	604,840	11.38
10/16/2025	11.95	12.05	11.67	11.73	521,338	11.57
10/15/2025	11.93	12.04	11.85	11.92	350,821	11.76
10/14/2025	11.83	11.99	11.79	11.90	505,232	11.66
10/13/2025	11.77	11.86	11.70	11.84	525,847	11.60
10/10/2025	12.10	12.15	11.56	11.63	1,786,702	11.40
10/09/2025	12.31	12.33	12.07	12.10	526,040	11.86
10/08/2025	12.17	12.29	12.13	12.26	426,828	12.02
10/07/2025	12.18	12.25	12.15	12.17	426,685	11.93
10/06/2025	12.38	12.38	12.19	12.23	361,952	11.99
10/03/2025	12.30	12.35	12.27	12.29	246,375	12.05
10/02/2025	12.37	12.45	12.24	12.26	232,986	12.02