Kayne Anderson Energy Infrastructure Fund, Inc (KYN)
9.84
-0.14
(-1.40%)
USD |
NYSE |
May 22, 16:00
9.83
-0.01
(-0.10%)
After-Hours: 20:00
KYN Price: 9.84 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 9.94 | 9.94 | 9.82 | 9.84 | 194155.0 |
May 21, 2024 | 9.99 | 10.04 | 9.955 | 9.98 | 291661.0 |
May 20, 2024 | 9.97 | 10.06 | 9.92 | 9.99 | 379426.0 |
May 17, 2024 | 9.91 | 10.00 | 9.85 | 9.95 | 298438.0 |
May 16, 2024 | 9.92 | 9.94 | 9.85 | 9.86 | 258018.0 |
May 15, 2024 | 9.92 | 9.92 | 9.800 | 9.84 | 267712.0 |
May 14, 2024 | 9.82 | 9.855 | 9.75 | 9.83 | 376981.0 |
May 13, 2024 | 9.90 | 9.91 | 9.76 | 9.79 | 439156.0 |
May 10, 2024 | 9.93 | 9.97 | 9.78 | 9.83 | 300796.0 |
May 09, 2024 | 9.85 | 9.980 | 9.85 | 9.93 | 479167.0 |
May 08, 2024 | 9.75 | 9.889 | 9.75 | 9.86 | 701121.0 |
May 07, 2024 | 9.74 | 9.80 | 9.69 | 9.77 | 352136.0 |
May 06, 2024 | 9.55 | 9.66 | 9.55 | 9.58 | 450015.0 |
May 03, 2024 | 9.68 | 9.68 | 9.53 | 9.55 | 612226.0 |
May 02, 2024 | 9.50 | 9.625 | 9.49 | 9.59 | 324933.0 |
May 01, 2024 | 9.51 | 9.64 | 9.40 | 9.49 | 605302.0 |
Apr 30, 2024 | 9.73 | 9.73 | 9.56 | 9.57 | 320655.0 |
Apr 29, 2024 | 9.73 | 9.785 | 9.685 | 9.71 | 641410.0 |
Apr 26, 2024 | 9.84 | 9.87 | 9.75 | 9.76 | 361870.0 |
Apr 25, 2024 | 9.74 | 9.858 | 9.66 | 9.83 | 456505.0 |
Apr 24, 2024 | 9.78 | 9.78 | 9.70 | 9.75 | 268246.0 |
Apr 23, 2024 | 9.70 | 9.79 | 9.70 | 9.75 | 445545.0 |
Apr 22, 2024 | 9.70 | 9.76 | 9.64 | 9.75 | 379214.0 |
Apr 19, 2024 | 9.50 | 9.72 | 9.48 | 9.70 | 512877.0 |
Apr 18, 2024 | 9.51 | 9.565 | 9.44 | 9.48 | 546099.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.00
Minimum
Mar 18 2020
16.00
Maximum
Jul 16 2019
8.784
Average
8.51
Median
Feb 08 2022