Kayne Anderson MLP Investment Company (KYN)

Historical Prices For Kayne Anderson MLP Investment Company (KYN)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	11.94	11.96	11.56	11.75	514,216	11.75
4/29/2025	11.96	12.03	11.87	11.97	284,409	11.97
4/28/2025	11.96	12.02	11.84	11.99	282,877	11.99
4/25/2025	11.99	11.99	11.80	11.90	291,283	11.90
4/24/2025	11.80	12.00	11.67	11.98	362,914	11.98
4/23/2025	11.74	11.88	11.63	11.70	344,184	11.70
4/22/2025	11.49	11.71	11.43	11.62	316,478	11.62
4/21/2025	11.70	11.73	11.21	11.34	479,741	11.34
4/17/2025	11.59	11.90	11.57	11.74	288,488	11.74
4/16/2025	11.61	11.75	11.51	11.56	379,835	11.56
4/15/2025	11.39	11.74	11.35	11.56	326,213	11.56
4/14/2025	11.32	11.56	11.29	11.45	573,924	11.37
4/11/2025	10.91	11.20	10.72	11.11	570,521	11.03
4/10/2025	10.86	11.06	10.43	10.81	1,278,711	10.73
4/09/2025	10.44	11.38	10.30	11.27	1,413,501	11.19
4/08/2025	11.39	11.50	10.36	10.49	1,833,016	10.42
4/07/2025	11.04	11.04	9.82	10.82	2,108,415	10.74
4/04/2025	12.10	12.18	11.25	11.31	1,611,409	11.23
4/03/2025	12.64	12.85	12.50	12.55	483,003	12.46
4/02/2025	12.95	13.04	12.89	12.99	337,523	12.90
4/01/2025	12.81	13.02	12.79	12.97	321,114	12.88
3/31/2025	12.93	12.99	12.81	12.83	394,424	12.74
3/28/2025	12.80	12.92	12.75	12.92	309,411	12.83
3/27/2025	12.99	12.99	12.82	12.82	296,010	12.73
3/26/2025	12.97	13.04	12.90	12.93	208,728	12.84
3/25/2025	12.88	12.95	12.87	12.93	341,890	12.84
3/24/2025	12.92	12.99	12.77	12.81	467,461	12.72
3/21/2025	12.80	12.88	12.76	12.81	185,545	12.72
3/20/2025	12.75	12.91	12.72	12.84	245,749	12.75
3/19/2025	12.68	12.85	12.68	12.77	231,839	12.68
3/18/2025	12.69	12.78	12.58	12.68	215,839	12.59
3/17/2025	12.41	12.72	12.41	12.64	389,263	12.55
3/14/2025	12.25	12.51	12.25	12.48	251,400	12.39
3/13/2025	12.40	12.47	12.23	12.28	288,532	12.11
3/12/2025	12.12	12.46	12.12	12.33	381,927	12.16
3/11/2025	12.05	12.29	12.02	12.09	560,580	11.93
3/10/2025	12.18	12.22	11.89	12.13	378,634	11.97
3/07/2025	12.00	12.24	11.93	12.17	469,901	12.01
3/06/2025	12.22	12.29	11.93	11.96	731,369	11.80
3/05/2025	12.40	12.51	12.24	12.38	470,726	12.21
3/04/2025	12.51	12.61	12.30	12.45	733,463	12.28
3/03/2025	12.83	12.93	12.66	12.69	378,918	12.52
2/28/2025	12.52	12.80	12.46	12.77	520,866	12.60
2/27/2025	12.68	12.68	12.38	12.42	556,823	12.25
2/26/2025	12.57	12.68	12.41	12.56	294,196	12.39
2/25/2025	12.74	12.74	12.29	12.57	414,266	12.40
2/24/2025	12.84	12.96	12.62	12.66	394,919	12.49
2/21/2025	12.91	13.02	12.76	12.83	274,601	12.66
2/20/2025	12.95	13.08	12.84	13.00	382,736	12.83
2/19/2025	13.01	13.12	12.91	12.96	215,418	12.79
2/18/2025	12.97	13.05	12.91	12.96	352,347	12.79
2/14/2025	12.96	13.07	12.85	12.97	393,414	12.80
2/13/2025	12.95	13.02	12.78	12.90	793,237	12.65
2/12/2025	12.92	13.09	12.87	12.89	284,385	12.64
2/11/2025	13.26	13.26	12.96	13.03	365,645	12.77
2/10/2025	13.18	13.41	13.16	13.27	316,185	13.01
2/07/2025	13.35	13.45	13.02	13.11	352,791	12.85
2/06/2025	13.59	13.59	13.26	13.34	195,066	13.08
2/05/2025	13.50	13.58	13.31	13.51	435,332	13.25
2/04/2025	13.38	13.63	13.31	13.49	348,134	13.23
2/03/2025	13.38	13.50	13.15	13.40	402,884	13.14