Kayne Anderson MLP Investment Company (KYN)

Historical Prices For Kayne Anderson MLP Investment Company (KYN)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	12.29	12.36	12.13	12.28	247,237	12.28
9/04/2025	12.25	12.34	12.18	12.27	303,767	12.27
9/03/2025	12.30	12.37	12.14	12.22	636,041	12.22
9/02/2025	12.50	12.52	12.34	12.37	316,724	12.37
8/29/2025	12.53	12.67	12.45	12.53	408,461	12.53
8/28/2025	12.40	12.53	12.33	12.53	291,747	12.53
8/27/2025	12.37	12.43	12.33	12.36	267,469	12.36
8/26/2025	12.15	12.37	12.14	12.36	582,092	12.36
8/25/2025	12.32	12.42	12.21	12.21	330,159	12.21
8/22/2025	12.24	12.43	12.24	12.32	325,863	12.32
8/21/2025	12.15	12.35	12.12	12.28	248,963	12.28
8/20/2025	12.13	12.29	12.12	12.25	301,054	12.25
8/19/2025	12.10	12.19	12.01	12.11	273,126	12.11
8/18/2025	12.14	12.24	12.07	12.13	297,529	12.13
8/15/2025	12.31	12.35	12.12	12.14	373,711	12.14
8/14/2025	12.34	12.42	12.31	12.36	327,769	12.28
8/13/2025	12.28	12.35	12.20	12.35	247,639	12.27
8/12/2025	12.32	12.32	12.14	12.17	549,237	12.09
8/11/2025	12.48	12.56	12.22	12.29	462,781	12.21
8/08/2025	12.63	12.63	12.43	12.49	208,380	12.41
8/07/2025	12.54	12.62	12.45	12.53	297,380	12.45
8/06/2025	12.42	12.55	12.40	12.43	287,780	12.35
8/05/2025	12.42	12.48	12.31	12.43	331,320	12.35
8/04/2025	12.30	12.48	12.30	12.42	279,509	12.34
8/01/2025	12.42	12.42	12.22	12.38	284,091	12.30
7/31/2025	12.29	12.54	12.27	12.44	426,637	12.36
7/30/2025	12.29	12.38	12.25	12.38	435,304	12.30
7/29/2025	12.15	12.33	12.12	12.29	354,433	12.21
7/28/2025	12.25	12.25	12.16	12.21	319,824	12.13
7/25/2025	12.20	12.23	12.14	12.20	275,718	12.12
7/24/2025	12.24	12.24	12.15	12.18	475,514	12.10
7/23/2025	12.18	12.26	12.18	12.24	341,822	12.16
7/22/2025	12.20	12.29	12.13	12.19	567,022	12.11
7/21/2025	12.66	12.66	12.23	12.32	542,614	12.24
7/18/2025	12.35	12.45	12.26	12.26	610,886	12.18
7/17/2025	12.30	12.36	12.25	12.31	258,966	12.23
7/16/2025	12.29	12.37	12.25	12.31	283,180	12.23
7/15/2025	12.51	12.51	12.29	12.33	221,364	12.25
7/14/2025	12.44	12.57	12.42	12.51	360,971	12.35
7/11/2025	12.40	12.45	12.36	12.44	290,275	12.28
7/10/2025	12.37	12.44	12.28	12.43	222,026	12.27
7/09/2025	12.38	12.50	12.32	12.38	258,272	12.22
7/08/2025	12.35	12.48	12.32	12.45	230,327	12.29
7/07/2025	12.51	12.57	12.32	12.39	271,304	12.23
7/03/2025	12.60	12.64	12.52	12.61	193,827	12.45
7/02/2025	12.55	12.69	12.45	12.64	247,000	12.48
7/01/2025	12.63	12.75	12.54	12.58	236,497	12.42
6/30/2025	12.68	12.80	12.57	12.72	534,780	12.56
6/27/2025	12.50	12.64	12.46	12.59	279,199	12.43
6/26/2025	12.48	12.56	12.42	12.50	558,341	12.34
6/25/2025	12.46	12.48	12.31	12.48	410,191	12.32
6/24/2025	12.18	12.47	12.18	12.46	535,053	12.30
6/23/2025	12.42	12.52	12.21	12.29	481,645	12.13
6/20/2025	12.35	12.43	12.32	12.37	362,772	12.21
6/18/2025	12.30	12.36	12.27	12.30	291,872	12.14
6/17/2025	12.32	12.45	12.26	12.30	261,750	12.14
6/16/2025	12.48	12.60	12.32	12.38	238,000	12.22
6/13/2025	12.51	12.53	12.43	12.48	339,917	12.32
6/12/2025	12.35	12.50	12.32	12.48	246,956	12.24
6/11/2025	12.27	12.42	12.25	12.35	247,297	12.11
6/10/2025	12.17	12.34	12.17	12.27	345,788	12.04
6/09/2025	12.33	12.35	12.21	12.23	350,782	12.00