Kayne Anderson Energy Infrastructure Fund Inc (KYN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.867052023121 | 10.38 | 10.64 | 10.35 | 283958 | 10.44513304 | CS |
| 4 | 0.04 | 0.383509108341 | 10.43 | 11.1 | 10.35 | 471889 | 10.5054811 | CS |
| 12 | 0.62 | 6.29441624365 | 9.85 | 11.1 | 9.58 | 445649 | 10.24388497 | CS |
| 26 | 1.77 | 20.3448275862 | 8.7 | 11.1 | 8.545 | 453793 | 9.78144665 | CS |
| 52 | 1.73 | 19.7940503432 | 8.74 | 11.1 | 7.87 | 491997 | 9.08178526 | CS |
| 156 | 2.52 | 31.6981132075 | 7.95 | 11.1 | 7.26 | 548147 | 8.69089386 | CS |
| 260 | -4.7 | -30.9822017139 | 15.17 | 15.25 | 1 | 740993 | 8.03487545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 10.5 | 0.09 | 0.86 | 10.64 | 10.64 | 10.44 | 312992 |
| 1722379200 | 10.41 | -0.02 | -0.19 | 10.42 | 10.49 | 10.37 | 285545 |
| 1722292800 | 10.43 | -0.01 | -0.10 | 10.52 | 10.52 | 10.38 | 292534 |
| 1722033600 | 10.44 | 0 | 0.00 | 10.44 | 10.515 | 10.39 | 290721 |
| 1721947200 | 10.44 | 0.06 | 0.58 | 10.38 | 10.4699 | 10.35 | 237996 |
| 1721860800 | 10.38 | -0.15 | -1.42 | 10.5 | 10.56 | 10.35 | 337709 |
| 1721774400 | 10.53 | -0.16 | -1.50 | 10.67 | 10.71 | 10.505 | 354782 |
| 1721688000 | 10.69 | 0.24 | 2.30 | 10.5 | 10.7 | 10.48 | 400454 |
| 1721428800 | 10.45 | -0.04 | -0.38 | 10.52 | 10.57 | 10.43 | 1502198 |
| 1721342400 | 10.49 | 0.04 | 0.38 | 10.52 | 10.52 | 10.3899 | 423493 |
| 1721256000 | 10.45 | -0.01 | -0.10 | 10.45 | 10.53 | 10.36 | 489961 |
| 1721169600 | 10.46 | -0.09 | -0.85 | 10.55 | 10.6 | 10.42 | 597930 |
| 1721083200 | 10.55 | -0.07 | -0.66 | 10.67 | 10.67 | 10.52 | 557813 |
| 1720824000 | 10.62 | 0.04 | 0.38 | 10.63 | 10.665 | 10.5863 | 293082 |
| 1720737600 | 10.58 | 0.04 | 0.38 | 10.56 | 10.67 | 10.52 | 278759 |
| 1720651200 | 10.54 | 0.01 | 0.09 | 10.55 | 10.655 | 10.45 | 486424 |
| 1720564800 | 10.53 | -0.07 | -0.66 | 10.61 | 10.61 | 10.46 | 437016 |
| 1720478400 | 10.6 | 0.15 | 1.44 | 10.61 | 11.1 | 10.4401 | 1066624 |
| 1720219200 | 10.45 | 0.06 | 0.58 | 10.43 | 10.48 | 10.38 | 319864 |
| 1720040640 | 10.39 | 0.04 | 0.39 | 10.43 | 10.485 | 10.35 | 183865 |
| 1719960000 | 10.35 | 0.11 | 1.07 | 10.23 | 10.3703 | 10.23 | 403486 |
| 1719873600 | 10.24 | -0.32 | -3.03 | 10.33 | 10.42 | 10.165 | 631258 |
| 1719614400 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1719528000 | 10.56 | 0.04 | 0.38 | 10.55 | 10.63 | 10.55 | 421043 |
| 1719441600 | 10.52 | -0.04 | -0.38 | 10.59 | 10.59 | 10.49 | 390646 |
| 1719355200 | 10.56 | 0.12 | 1.15 | 10.45 | 10.65 | 10.45 | 667396 |
| 1719268800 | 10.44 | 0.09 | 0.87 | 10.44 | 10.72 | 10.35 | 867215 |
| 1719009600 | 10.35 | -0.01 | -0.10 | 10.36 | 10.46 | 10.245 | 575163 |
| 1718923200 | 10.36 | 0.14 | 1.37 | 10.25 | 10.4388 | 10.2 | 843623 |
| 1718750400 | 10.22 | 0.04 | 0.39 | 10.3 | 10.35 | 10.2 | 423775 |
| 1718664000 | 10.18 | 0 | 0.00 | 10.18 | 10.24 | 10.13 | 402830 |
| 1718404800 | 10.18 | 0.06 | 0.59 | 10.05 | 10.225 | 10.05 | 458116 |
| 1718318400 | 10.12 | -0.04 | -0.39 | 10.21 | 10.21 | 10.05 | 327057 |
| 1718232000 | 10.16 | 0.1 | 0.99 | 10.19 | 10.23 | 10.1 | 382649 |
| 1718145600 | 10.06 | -0.12 | -1.18 | 10.18 | 10.2133 | 10.025 | 400702 |
| 1718059200 | 10.18 | 0.02 | 0.20 | 10.19 | 10.35 | 10.15 | 432542 |
| 1717800000 | 10.16 | 0 | 0.00 | 10.14 | 10.31 | 10.0986 | 516798 |
| 1717713600 | 10.16 | 0.12 | 1.20 | 10.04 | 10.175 | 10.03 | 508580 |
| 1717627200 | 10.04 | 0.18 | 1.83 | 9.89 | 10.055 | 9.78 | 486922 |
| 1717540800 | 9.86 | 0.11 | 1.13 | 9.73 | 9.86 | 9.6 | 507921 |
| 1717454400 | 9.75 | -0.15 | -1.52 | 9.85 | 9.8791 | 9.585 | 444951 |
| 1717195200 | 9.9 | 0.26 | 2.70 | 9.65 | 9.9 | 9.65 | 393782 |
| 1717108800 | 9.64 | -0.03 | -0.31 | 9.67 | 9.77 | 9.58 | 447115 |
| 1717022400 | 9.67 | -0.15 | -1.53 | 9.72 | 9.78 | 9.6 | 451346 |
| 1716936000 | 9.82 | 0.04 | 0.41 | 9.85 | 9.905 | 9.72 | 456039 |
| 1716590400 | 9.78 | 0.01 | 0.10 | 9.82 | 9.84 | 9.74 | 230711 |
| 1716504000 | 9.77 | -0.07 | -0.71 | 9.86 | 9.88 | 9.75 | 449420 |
| 1716417600 | 9.84 | -0.14 | -1.40 | 9.94 | 9.94 | 9.82 | 194155 |
| 1716331200 | 9.98 | -0.01 | -0.10 | 9.99 | 10.045 | 9.955 | 291661 |
| 1716244800 | 9.99 | 0.04 | 0.40 | 9.97 | 10.065 | 9.92 | 379426 |
| 1715985600 | 9.95 | 0.09 | 0.91 | 9.89 | 10 | 9.85 | 298434 |
| 1715899200 | 9.86 | 0.02 | 0.20 | 9.92 | 9.94 | 9.85 | 258018 |
| 1715812800 | 9.84 | 0.01 | 0.10 | 9.86 | 9.92 | 9.8001 | 267712 |
| 1715726400 | 9.83 | 0.04 | 0.41 | 9.82 | 9.855 | 9.75 | 376981 |
| 1715640000 | 9.7899999 | -0.04 | -0.41 | 9.9 | 9.91 | 9.76 | 439156 |
| 1715380800 | 9.83 | -0.1 | -1.01 | 9.93 | 9.97 | 9.78 | 300796 |
| 1715294400 | 9.93 | 0.07 | 0.71 | 9.85 | 9.9799 | 9.85 | 479167 |
| 1715208000 | 9.86 | 0.09 | 0.92 | 9.75 | 9.889 | 9.75 | 701121 |
| 1715121600 | 9.77 | 0.19 | 1.98 | 9.74 | 9.8 | 9.69 | 352136 |
| 1715035200 | 9.58 | 0.03 | 0.31 | 9.55 | 9.66 | 9.55 | 450015 |
| 1714776000 | 9.55 | -0.04 | -0.42 | 9.68 | 9.68 | 9.53 | 612226 |
| 1714689600 | 9.59 | 0.1 | 1.05 | 9.5 | 9.625 | 9.49 | 324933 |
| 1714603200 | 9.49 | -0.08 | -0.84 | 9.51 | 9.64 | 9.4 | 605302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
