ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

KYN Kayne Anderson Energy Infrastructure Fund Inc

10.18
0.06 (0.59%)
After Hours
Last Updated: 16:00:01
Delayed by 15 minutes

KYN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 10.12 -0.04 -0.39% 10.21 10.21 10.05 327,057
Jun 12 2024 10.16 0.10 0.99% 10.19 10.23 10.10 382,649
Jun 11 2024 10.06 -0.12 -1.18% 10.18 10.2133 10.025 400,702
Jun 10 2024 10.18 0.02 0.20% 10.19 10.35 10.15 432,542
Jun 07 2024 10.16 0.00 0.00% 10.14 10.31 10.0986 516,798
Jun 06 2024 10.16 0.12 1.20% 10.04 10.175 10.03 508,580
Jun 05 2024 10.04 0.18 1.83% 9.89 10.055 9.78 486,922
Jun 04 2024 9.86 0.11 1.13% 9.73 9.86 9.60 507,921
Jun 03 2024 9.75 -0.15 -1.52% 9.85 9.8791 9.585 444,951
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 9.75 449,420
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% 9.74 9.8575 9.66 456,505
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% 9.40 9.45 9.29 574,772
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% 9.59 9.61 9.5101 327,609
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 9.62 625,364
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% 9.98 10.0099 9.895 458,277
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

Your Recent History

Delayed Upgrade Clock