Kayne Anderson MLP Investment Company (KYN)

Historical Prices For Kayne Anderson MLP Investment Company (KYN)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	12.10	12.18	11.25	11.31	1,611,409	11.31
4/03/2025	12.64	12.85	12.50	12.55	483,003	12.55
4/02/2025	12.95	13.04	12.89	12.99	337,523	12.99
4/01/2025	12.81	13.02	12.79	12.97	321,114	12.97
3/31/2025	12.93	12.99	12.81	12.83	394,424	12.83
3/28/2025	12.80	12.92	12.75	12.92	309,411	12.92
3/27/2025	12.99	12.99	12.82	12.82	296,010	12.82
3/26/2025	12.97	13.04	12.90	12.93	208,728	12.93
3/25/2025	12.88	12.95	12.87	12.93	341,890	12.93
3/24/2025	12.92	12.99	12.77	12.81	467,461	12.81
3/21/2025	12.80	12.88	12.76	12.81	185,545	12.81
3/20/2025	12.75	12.91	12.72	12.84	245,749	12.84
3/19/2025	12.68	12.85	12.68	12.77	231,839	12.77
3/18/2025	12.69	12.78	12.58	12.68	215,839	12.68
3/17/2025	12.41	12.72	12.41	12.64	389,263	12.64
3/14/2025	12.25	12.51	12.25	12.48	251,400	12.48
3/13/2025	12.40	12.47	12.23	12.28	288,532	12.20
3/12/2025	12.12	12.46	12.12	12.33	381,927	12.25
3/11/2025	12.05	12.29	12.02	12.09	560,580	12.01
3/10/2025	12.18	12.22	11.89	12.13	378,634	12.05
3/07/2025	12.00	12.24	11.93	12.17	469,901	12.09
3/06/2025	12.22	12.29	11.93	11.96	731,369	11.88
3/05/2025	12.40	12.51	12.24	12.38	470,726	12.30
3/04/2025	12.51	12.61	12.30	12.45	733,463	12.37
3/03/2025	12.83	12.93	12.66	12.69	378,918	12.61
2/28/2025	12.52	12.80	12.46	12.77	520,866	12.69
2/27/2025	12.68	12.68	12.38	12.42	556,823	12.34
2/26/2025	12.57	12.68	12.41	12.56	294,196	12.48
2/25/2025	12.74	12.74	12.29	12.57	414,266	12.49
2/24/2025	12.84	12.96	12.62	12.66	394,919	12.58
2/21/2025	12.91	13.02	12.76	12.83	274,601	12.75
2/20/2025	12.95	13.08	12.84	13.00	382,736	12.92
2/19/2025	13.01	13.12	12.91	12.96	215,418	12.88
2/18/2025	12.97	13.05	12.91	12.96	352,347	12.88
2/14/2025	12.96	13.07	12.85	12.97	393,414	12.89
2/13/2025	12.95	13.02	12.78	12.90	793,237	12.74
2/12/2025	12.92	13.09	12.87	12.89	284,385	12.73
2/11/2025	13.26	13.26	12.96	13.03	365,645	12.86
2/10/2025	13.18	13.41	13.16	13.27	316,185	13.10
2/07/2025	13.35	13.45	13.02	13.11	352,791	12.94
2/06/2025	13.59	13.59	13.26	13.34	195,066	13.17
2/05/2025	13.50	13.58	13.31	13.51	435,332	13.34
2/04/2025	13.38	13.63	13.31	13.49	348,134	13.32
2/03/2025	13.38	13.50	13.15	13.40	402,884	13.23
1/31/2025	13.56	13.56	13.30	13.43	449,737	13.26
1/30/2025	13.30	13.51	13.30	13.40	331,401	13.23
1/29/2025	13.14	13.36	13.09	13.23	324,716	13.06
1/28/2025	13.12	13.25	12.96	13.17	568,494	13.00
1/27/2025	13.54	13.54	13.01	13.08	471,091	12.91
1/24/2025	13.45	13.64	13.45	13.56	365,317	13.39
1/23/2025	13.47	13.65	13.39	13.51	532,824	13.34
1/22/2025	13.55	13.62	13.29	13.55	786,809	13.38
1/21/2025	13.23	13.52	13.20	13.52	772,151	13.35
1/17/2025	13.01	13.15	13.00	13.15	1,036,094	12.98
1/16/2025	12.97	13.13	12.96	13.00	1,124,609	12.84
1/15/2025	13.14	13.17	12.96	13.02	677,460	12.86
1/14/2025	12.83	13.18	12.83	13.07	455,480	12.83
1/13/2025	12.80	13.15	12.77	12.83	570,269	12.59
1/10/2025	12.95	13.07	12.84	12.90	536,804	12.66
1/08/2025	12.94	13.04	12.85	13.02	420,851	12.78
1/07/2025	13.08	13.17	12.83	12.91	407,800	12.67
1/06/2025	13.17	13.21	13.02	13.06	359,941	12.82