Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

14.81
+0.14 (0.95%)
NYSE · Last Trade: Nov 1st, 1:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202614.7314.8614.4914.81528,02014.81
10/29/202614.4414.6814.4314.67332,68914.67
10/28/202614.3214.4014.2414.34295,42514.34
10/27/202614.3014.4014.2014.32201,39714.32
10/26/202614.2714.4114.2214.31192,96314.31
10/23/202614.1714.4114.0614.32499,79014.32
10/22/202614.0914.1513.7514.13471,58414.13
10/21/202614.0514.1814.0514.09189,07114.09
10/20/202614.0114.1913.9514.02170,69914.02
10/19/202614.1514.2013.9814.02331,48114.02
10/16/202613.9714.1913.8714.15282,95214.15
10/15/202614.1214.1213.7913.94308,82613.94
10/14/202614.4014.4014.1914.22267,12014.13
10/13/202614.2914.3814.2614.34189,42614.24
10/12/202614.3114.4014.2514.25187,18514.15
10/09/202614.2114.3514.1814.25231,71914.15
10/08/202614.1414.2214.0814.21296,78014.12
10/07/202614.2114.2313.9014.00304,39813.91
10/06/202614.0514.2413.9414.24383,68714.14
10/05/202613.9414.1913.8014.06384,27913.97
10/02/202613.7113.9313.7113.91243,25613.82
10/01/202613.5413.8013.5113.79280,71813.70
9/30/202613.6613.7513.5913.60402,82013.51
9/29/202613.6713.7813.5013.60383,29413.51
9/28/202613.8013.9013.7213.78343,00413.69
9/25/202614.0914.0913.7813.83384,54813.74
9/24/202614.2214.2214.0814.11216,95714.02
9/23/202614.2814.3314.1514.18234,09914.09
9/22/202614.4014.4714.1714.19449,60514.10
9/21/202614.3814.4614.3114.42352,00514.32
9/18/202614.3614.5614.3414.43226,38614.33
9/17/202614.3614.5714.3214.43247,84114.33
9/16/202614.5714.6714.3314.46307,15114.36
9/15/202614.6514.7514.5214.60276,66614.50
9/14/202614.8915.0014.7114.77319,61314.58
9/11/202614.9615.0214.7914.84328,85214.65
9/10/202615.0715.0814.8614.86462,85614.67
9/09/202615.0115.0914.9314.97245,73914.78
9/08/202614.8715.0314.8314.99325,78614.80
9/04/202615.0615.1114.7014.81322,95814.62
9/03/202614.9515.0214.8814.90276,97114.71
9/02/202615.0015.1014.8514.98310,25114.79
9/01/202615.0415.1314.9415.07470,30214.88
8/31/202614.9814.9914.8614.96323,67614.77
8/28/202614.7214.8414.7214.83263,76614.64
8/27/202614.8314.8614.5614.78203,49614.59
8/26/202614.5614.8714.5614.83211,29114.64
8/25/202614.6014.6714.5114.54182,14214.35
8/24/202614.5914.6414.4214.60220,60114.41
8/21/202614.6414.8014.5014.61219,67014.42
8/20/202614.8014.9014.6214.63249,36514.44
8/19/202614.8714.9514.6314.70234,77414.51
8/18/202614.8114.9714.8114.87422,88514.68
8/17/202614.9114.9514.6314.75299,11814.56
8/14/202614.6214.8814.6014.82203,36914.63
8/13/202614.7415.0314.6414.70309,62114.42
8/12/202614.6514.8414.6414.76316,88414.48
8/11/202614.5014.7714.5014.65226,14914.37
8/10/202614.2014.5714.1714.49364,28414.22
8/07/202614.2314.3014.0514.17370,83413.90
8/06/202614.1414.3214.0914.29173,67414.02
8/05/202614.3514.3514.0114.09408,59913.83
8/04/202614.3714.4114.1914.29543,48914.02
8/03/202614.5814.6214.3514.47212,08014.20