Kayne Anderson MLP Investment Company (KYN)

Historical Prices For Kayne Anderson MLP Investment Company (KYN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	12.60	12.64	12.52	12.61	193,827	12.61
7/02/2025	12.55	12.69	12.45	12.64	247,000	12.64
7/01/2025	12.63	12.75	12.54	12.58	236,497	12.58
6/30/2025	12.68	12.80	12.57	12.72	534,780	12.72
6/27/2025	12.50	12.64	12.46	12.59	279,199	12.59
6/26/2025	12.48	12.56	12.42	12.50	558,341	12.50
6/25/2025	12.46	12.48	12.31	12.48	410,191	12.48
6/24/2025	12.18	12.47	12.18	12.46	535,053	12.46
6/23/2025	12.42	12.52	12.21	12.29	481,645	12.29
6/20/2025	12.35	12.43	12.32	12.37	362,772	12.37
6/18/2025	12.30	12.36	12.27	12.30	291,872	12.30
6/17/2025	12.32	12.45	12.26	12.30	261,750	12.30
6/16/2025	12.48	12.60	12.32	12.38	238,000	12.38
6/13/2025	12.51	12.53	12.43	12.48	339,917	12.48
6/12/2025	12.35	12.50	12.32	12.48	246,956	12.40
6/11/2025	12.27	12.42	12.25	12.35	247,297	12.27
6/10/2025	12.17	12.34	12.17	12.27	345,788	12.19
6/09/2025	12.33	12.35	12.21	12.23	350,782	12.15
6/06/2025	12.41	12.46	12.32	12.36	210,849	12.28
6/05/2025	12.38	12.38	12.26	12.32	222,530	12.24
6/04/2025	12.36	12.45	12.21	12.29	290,774	12.21
6/03/2025	12.39	12.49	12.28	12.45	379,683	12.37
6/02/2025	12.22	12.38	12.16	12.36	374,300	12.28
5/30/2025	12.12	12.19	11.98	12.16	286,663	12.08
5/29/2025	12.13	12.19	11.97	12.11	297,202	12.03
5/28/2025	12.19	12.25	12.04	12.05	376,215	11.97
5/27/2025	12.11	12.21	12.08	12.16	301,904	12.08
5/23/2025	11.87	12.07	11.87	12.03	142,636	11.95
5/22/2025	12.02	12.03	11.88	12.01	216,897	11.93
5/21/2025	12.18	12.23	12.02	12.02	358,399	11.94
5/20/2025	12.20	12.35	12.20	12.29	210,093	12.21
5/19/2025	12.30	12.36	12.18	12.25	243,044	12.17
5/16/2025	12.35	12.46	12.34	12.42	281,286	12.34
5/15/2025	12.35	12.40	12.28	12.37	233,961	12.29
5/14/2025	12.50	12.53	12.28	12.43	350,174	12.27
5/13/2025	12.50	12.67	12.42	12.54	443,121	12.38
5/12/2025	12.42	12.48	12.16	12.46	557,990	12.30
5/09/2025	12.03	12.20	11.93	12.14	350,650	11.98
5/08/2025	12.09	12.12	11.90	11.98	323,246	11.83
5/07/2025	11.76	12.03	11.71	11.92	461,797	11.77
5/06/2025	11.71	11.91	11.69	11.76	415,965	11.61
5/05/2025	11.80	11.81	11.67	11.73	340,090	11.58
5/02/2025	11.87	12.00	11.82	11.90	300,553	11.75
5/01/2025	11.71	12.04	11.71	11.82	245,189	11.67
4/30/2025	11.94	11.96	11.56	11.75	514,216	11.60
4/29/2025	11.96	12.03	11.87	11.97	284,409	11.82
4/28/2025	11.96	12.02	11.84	11.99	282,877	11.84
4/25/2025	11.99	11.99	11.80	11.90	291,283	11.75
4/24/2025	11.80	12.00	11.67	11.98	362,914	11.83
4/23/2025	11.74	11.88	11.63	11.70	344,184	11.55
4/22/2025	11.49	11.71	11.43	11.62	316,478	11.47
4/21/2025	11.70	11.73	11.21	11.34	479,741	11.19
4/17/2025	11.59	11.90	11.57	11.74	288,488	11.59
4/16/2025	11.61	11.75	11.51	11.56	379,835	11.41
4/15/2025	11.39	11.74	11.35	11.56	326,213	11.41
4/14/2025	11.32	11.56	11.29	11.45	573,924	11.22
4/11/2025	10.91	11.20	10.72	11.11	570,521	10.89
4/10/2025	10.86	11.06	10.43	10.81	1,278,711	10.60
4/09/2025	10.44	11.38	10.30	11.27	1,413,501	11.05
4/08/2025	11.39	11.50	10.36	10.49	1,833,016	10.28
4/07/2025	11.04	11.04	9.82	10.82	2,108,415	10.61
4/04/2025	12.10	12.18	11.25	11.31	1,611,409	11.09