Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Kayne Anderson Energy Infrastructure Fund Inc (KYN)
Kayne Anderson Energy Infrastructure Fund Inc (KYN) Historical

KYN Kayne Anderson Energy Infrastructure Fund Inc

9.90

0.26 (2.70%)

May 31 2024 - Closed

Delayed by 15 minutes

KYN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	9.90	0.26	2.70%	9.65	9.90	9.65	393,782
May 30 2024	9.64	-0.03	-0.31%	9.67	9.77	9.58	447,115
May 29 2024	9.67	-0.15	-1.53%	9.72	9.78	9.60	451,346
May 28 2024	9.82	0.04	0.41%	9.85	9.905	9.72	456,039
May 24 2024	9.78	0.01	0.10%	9.82	9.84	9.74	230,711
May 23 2024	9.77	-0.07	-0.71%	9.86	9.88	9.75	433,853
May 22 2024	9.84	-0.14	-1.40%	9.94	9.94	9.82	194,155
May 21 2024	9.98	-0.01	-0.10%	9.99	10.045	9.955	291,661
May 20 2024	9.99	0.04	0.40%	9.97	10.065	9.92	379,426
May 17 2024	9.95	0.09	0.91%	9.89	10.00	9.85	298,434
May 16 2024	9.86	0.02	0.20%	9.92	9.94	9.85	258,018
May 15 2024	9.84	0.01	0.10%	9.86	9.92	9.8001	267,712
May 14 2024	9.83	0.04	0.41%	9.82	9.855	9.75	376,981
May 13 2024	9.79	-0.04	-0.41%	9.90	9.91	9.76	439,156
May 10 2024	9.83	-0.10	-1.01%	9.93	9.97	9.78	300,796
May 09 2024	9.93	0.07	0.71%	9.85	9.9799	9.85	479,167
May 08 2024	9.86	0.09	0.92%	9.75	9.889	9.75	701,121
May 07 2024	9.77	0.19	1.98%	9.74	9.80	9.69	352,136
May 06 2024	9.58	0.03	0.31%	9.55	9.66	9.55	450,015
May 03 2024	9.55	-0.04	-0.42%	9.68	9.68	9.53	612,226
May 02 2024	9.59	0.10	1.05%	9.50	9.625	9.49	324,933
May 01 2024	9.49	-0.08	-0.84%	9.51	9.64	9.40	605,302
Apr 30 2024	9.57	-0.14	-1.44%	9.73	9.73	9.56	320,655
Apr 29 2024	9.71	-0.05	-0.51%	9.73	9.785	9.685	641,410
Apr 26 2024	9.76	-0.07	-0.71%	9.84	9.87	9.75	361,870
Apr 25 2024	9.83	0.08	0.82%	9.71	9.8575	9.66	444,648
Apr 24 2024	9.75	0.00	0.00%	9.78	9.78	9.70	268,246
Apr 23 2024	9.75	0.00	0.00%	9.70	9.79	9.70	445,527
Apr 22 2024	9.75	0.05	0.52%	9.70	9.76	9.64	379,214
Apr 19 2024	9.70	0.22	2.32%	9.50	9.72	9.46	512,877
Apr 18 2024	9.48	-0.06	-0.63%	9.51	9.565	9.44	546,099
Apr 17 2024	9.54	0.13	1.38%	9.39	9.55	9.39	359,281
Apr 16 2024	9.41	0.04	0.43%	9.35	9.45	9.29	533,045
Apr 15 2024	9.37	-0.23	-2.40%	9.63	9.72	9.34	773,773
Apr 12 2024	9.60	0.04	0.42%	9.69	9.765	9.57	841,488
Apr 11 2024	9.56	-0.02	-0.21%	9.61	9.6112	9.43	409,672
Apr 10 2024	9.58	-0.03	-0.31%	9.6005	9.61	9.5101	314,630
Apr 09 2024	9.61	-0.06	-0.62%	9.68	9.71	9.57	296,928
Apr 08 2024	9.67	-0.05	-0.51%	9.75	9.81	9.63	506,394
Apr 05 2024	9.72	0.01	0.10%	9.72	9.82	9.62	602,476
Apr 04 2024	9.71	-0.32	-3.19%	9.88	9.89	9.62	750,094
Apr 03 2024	10.03	0.03	0.30%	10.13	10.15	10.00	444,319
Apr 02 2024	10.00	0.04	0.40%	9.915	10.00	9.91	405,806
Apr 01 2024	9.96	-0.05	-0.50%	10.10	10.10	9.95	600,739
Mar 28 2024	10.01	0.06	0.60%	9.98	10.07	9.938	460,515
Mar 27 2024	9.95	0.12	1.22%	9.88	9.975	9.85	347,641
Mar 26 2024	9.83	0.04	0.41%	9.85	9.88	9.795	450,666
Mar 25 2024	9.79	0.06	0.62%	9.77	9.875	9.77	534,062
Mar 22 2024	9.73	-0.02	-0.21%	9.73	9.795	9.70	471,610
Mar 21 2024	9.75	0.02	0.21%	9.75	9.80	9.70	308,387
Mar 20 2024	9.73	0.14	1.46%	9.60	9.74	9.58	287,843
Mar 19 2024	9.59	-0.03	-0.31%	9.53	9.63	9.53	365,138
Mar 18 2024	9.62	0.11	1.16%	9.51	9.65	9.51	313,573
Mar 15 2024	9.51	0.10	1.06%	9.435	9.53	9.435	290,117
Mar 14 2024	9.41	-0.09	-0.95%	9.54	9.60	9.39	304,245
Mar 13 2024	9.50	-0.13	-1.35%	9.66	9.71	9.48	515,289
Mar 12 2024	9.63	0.16	1.69%	9.54	9.645	9.46	520,751
Mar 11 2024	9.47	0.08	0.85%	9.39	9.50	9.39	387,170
Mar 08 2024	9.39	-0.09	-0.95%	9.46	9.48	9.37	390,213
Mar 07 2024	9.48	0.09	0.96%	9.40	9.49	9.3501	396,226
Mar 06 2024	9.39	0.23	2.51%	9.29	9.395	9.235	625,162
Mar 05 2024	9.16	-0.02	-0.22%	9.20	9.31	9.13	617,341
Mar 04 2024	9.18	-0.06	-0.65%	9.24	9.30	9.18	597,900

Kayne Anderson Energy In...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions