Kayne Anderson Energy Infrastructure Fund Inc (KYN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.381679389313 | 10.48 | 10.71 | 10.35 | 557304 | 10.4828145 | CS |
| 4 | -0.07 | -0.666032350143 | 10.51 | 11.1 | 10.165 | 497446 | 10.47639405 | CS |
| 12 | 0.76 | 7.85123966942 | 9.68 | 11.1 | 9.53 | 461015 | 10.19199601 | CS |
| 26 | 1.66 | 18.9066059226 | 8.78 | 11.1 | 8.545 | 461690 | 9.73298004 | CS |
| 52 | 1.7 | 19.4508009153 | 8.74 | 11.1 | 7.87 | 491663 | 9.06668181 | CS |
| 156 | 2.61 | 33.3333333333 | 7.83 | 11.1 | 7.26 | 546658 | 8.6848454 | CS |
| 260 | -5.07 | -32.6885880077 | 15.51 | 15.5342 | 1 | 741101 | 8.05039524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 232210 |
| 1721860800 | 10.38 | -0.15 | -1.42 | 10.56 | 10.56 | 10.35 | 329740 |
| 1721774400 | 10.53 | -0.16 | -1.45 | 10.67 | 10.71 | 10.505 | 354782 |
| 1721688000 | 10.685 | 0.24 | 2.25 | 10.5 | 10.685 | 10.48 | 376424 |
| 1721428800 | 10.45 | -0.04 | -0.38 | 10.48 | 10.53 | 10.43 | 1493365 |
| 1721342400 | 10.49 | 0.04 | 0.38 | 10.52 | 10.52 | 10.3899 | 423493 |
| 1721256000 | 10.45 | -0.01 | -0.10 | 10.5 | 10.53 | 10.36 | 473727 |
| 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 | 278222 |
| 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 | -0.09 | -0.87 | 10.33 | 10.42 | 10.165 | 631258 |
| 1719614400 | 10.33 | -0.23 | -2.18 | 10.51 | 10.56 | 10.27 | 512144 |
| 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 | 10.21 | 10.21 | 10.1 | 364981 |
| 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 | 432541 |
| 1717800000 | 10.16 | 0 | 0.00 | 10.118 | 10.31 | 10.0986 | 489081 |
| 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 | 433853 |
| 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 |
| 1714516800 | 9.57 | -0.14 | -1.44 | 9.73 | 9.73 | 9.56 | 320655 |
| 1714430400 | 9.71 | -0.05 | -0.51 | 9.73 | 9.785 | 9.685 | 641410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
