Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 11.56 | 11.68 | 11.56 | 11.63 | 11.63 | 508,900 |
| 08 Oct 2024 | 11.75 | 11.77 | 11.50 | 11.57 | 11.57 | 486,600 |
| 07 Oct 2024 | 11.81 | 11.91 | 11.71 | 11.74 | 11.74 | 905,000 |
| 04 Oct 2024 | 11.57 | 11.73 | 11.47 | 11.73 | 11.73 | 531,500 |
| 03 Oct 2024 | 11.43 | 11.50 | 11.25 | 11.45 | 11.45 | 511,400 |
| 02 Oct 2024 | 11.25 | 11.32 | 11.09 | 11.32 | 11.32 | 375,200 |
| 01 Oct 2024 | 11.07 | 11.21 | 10.98 | 11.18 | 11.18 | 565,400 |
| 30 Sept 2024 | 11.10 | 11.11 | 10.98 | 11.00 | 11.00 | 312,300 |
| 30 Sept 2024 | 0.24 Dividend | |||||
| 27 Sept 2024 | 11.29 | 11.36 | 11.13 | 11.20 | 10.96 | 317,800 |
| 26 Sept 2024 | 11.41 | 11.46 | 11.26 | 11.27 | 11.03 | 668,600 |
| 25 Sept 2024 | 11.45 | 11.52 | 11.39 | 11.43 | 11.19 | 652,500 |
| 24 Sept 2024 | 11.50 | 11.53 | 11.37 | 11.42 | 11.18 | 725,900 |
| 23 Sept 2024 | 11.15 | 11.39 | 11.15 | 11.38 | 11.14 | 625,900 |
| 20 Sept 2024 | 11.06 | 11.19 | 10.96 | 11.12 | 10.88 | 607,300 |
| 19 Sept 2024 | 11.16 | 11.19 | 10.96 | 11.00 | 10.76 | 490,100 |
| 18 Sept 2024 | 11.18 | 11.20 | 11.03 | 11.04 | 10.80 | 365,600 |
| 17 Sept 2024 | 11.10 | 11.18 | 11.06 | 11.16 | 10.92 | 294,300 |
| 16 Sept 2024 | 10.97 | 11.08 | 10.97 | 11.05 | 10.81 | 269,100 |
| 13 Sept 2024 | 10.92 | 10.95 | 10.85 | 10.95 | 10.72 | 248,900 |
| 12 Sept 2024 | 10.75 | 10.87 | 10.71 | 10.87 | 10.64 | 273,200 |
| 11 Sept 2024 | 10.77 | 10.77 | 10.59 | 10.74 | 10.51 | 326,700 |
| 10 Sept 2024 | 10.79 | 10.79 | 10.62 | 10.69 | 10.46 | 342,800 |
| 09 Sept 2024 | 10.72 | 10.78 | 10.70 | 10.71 | 10.48 | 251,000 |
| 06 Sept 2024 | 10.91 | 10.91 | 10.67 | 10.69 | 10.46 | 473,100 |
| 05 Sept 2024 | 10.76 | 10.86 | 10.74 | 10.85 | 10.62 | 512,300 |
| 04 Sept 2024 | 10.69 | 10.75 | 10.60 | 10.70 | 10.47 | 293,600 |
| 03 Sept 2024 | 10.67 | 10.73 | 10.54 | 10.69 | 10.46 | 313,400 |
| 30 Aug 2024 | 10.70 | 10.75 | 10.68 | 10.74 | 10.51 | 305,600 |
| 29 Aug 2024 | 10.61 | 10.75 | 10.58 | 10.74 | 10.51 | 283,700 |
| 28 Aug 2024 | 10.65 | 10.66 | 10.56 | 10.61 | 10.38 | 318,100 |
| 27 Aug 2024 | 10.62 | 10.69 | 10.60 | 10.64 | 10.41 | 303,800 |
| 26 Aug 2024 | 10.79 | 10.79 | 10.65 | 10.70 | 10.47 | 395,800 |
| 23 Aug 2024 | 10.55 | 10.66 | 10.49 | 10.66 | 10.43 | 328,300 |
| 22 Aug 2024 | 10.59 | 10.59 | 10.44 | 10.48 | 10.26 | 366,800 |
| 21 Aug 2024 | 10.59 | 10.64 | 10.49 | 10.56 | 10.33 | 347,200 |
| 20 Aug 2024 | 10.69 | 10.69 | 10.47 | 10.57 | 10.34 | 472,600 |
| 19 Aug 2024 | 10.46 | 10.65 | 10.42 | 10.64 | 10.41 | 316,900 |
| 16 Aug 2024 | 10.30 | 10.50 | 10.27 | 10.46 | 10.24 | 355,500 |
| 15 Aug 2024 | 10.45 | 10.48 | 10.36 | 10.43 | 10.21 | 309,200 |
| 14 Aug 2024 | 10.26 | 10.38 | 10.25 | 10.36 | 10.14 | 413,200 |
| 13 Aug 2024 | 10.29 | 10.32 | 10.20 | 10.29 | 10.07 | 325,500 |
| 12 Aug 2024 | 10.38 | 10.41 | 10.27 | 10.32 | 10.10 | 261,500 |
| 09 Aug 2024 | 10.35 | 10.40 | 10.25 | 10.32 | 10.10 | 309,400 |
| 08 Aug 2024 | 10.33 | 10.42 | 10.18 | 10.33 | 10.11 | 471,600 |
| 07 Aug 2024 | 10.25 | 10.37 | 10.18 | 10.23 | 10.01 | 403,000 |
| 06 Aug 2024 | 9.90 | 10.18 | 9.86 | 10.14 | 9.92 | 513,100 |
| 05 Aug 2024 | 9.99 | 10.01 | 9.72 | 9.89 | 9.68 | 876,600 |
| 02 Aug 2024 | 10.30 | 10.32 | 10.08 | 10.23 | 10.01 | 436,000 |
| 01 Aug 2024 | 10.52 | 10.52 | 10.30 | 10.40 | 10.18 | 396,400 |
| 31 July 2024 | 10.64 | 10.64 | 10.44 | 10.50 | 10.27 | 313,000 |
| 30 July 2024 | 10.42 | 10.49 | 10.37 | 10.41 | 10.19 | 285,500 |
| 29 July 2024 | 10.52 | 10.52 | 10.38 | 10.43 | 10.21 | 292,500 |
| 26 July 2024 | 10.44 | 10.52 | 10.39 | 10.44 | 10.22 | 290,700 |
| 25 July 2024 | 10.35 | 10.47 | 10.35 | 10.44 | 10.22 | 238,000 |
| 24 July 2024 | 10.50 | 10.56 | 10.35 | 10.38 | 10.16 | 337,700 |
| 23 July 2024 | 10.67 | 10.71 | 10.51 | 10.53 | 10.30 | 354,800 |
| 22 July 2024 | 10.50 | 10.70 | 10.48 | 10.69 | 10.46 | 400,500 |
| 19 July 2024 | 10.52 | 10.57 | 10.43 | 10.45 | 10.23 | 1,502,200 |
| 18 July 2024 | 10.52 | 10.52 | 10.39 | 10.49 | 10.27 | 423,500 |
| 17 July 2024 | 10.45 | 10.53 | 10.36 | 10.45 | 10.23 | 490,000 |
| 16 July 2024 | 10.50 | 10.60 | 10.42 | 10.46 | 10.24 | 597,900 |
| 15 July 2024 | 10.62 | 10.67 | 10.52 | 10.55 | 10.32 | 557,800 |
| 12 July 2024 | 10.63 | 10.67 | 10.59 | 10.62 | 10.39 | 293,100 |
| 11 July 2024 | 10.56 | 10.67 | 10.52 | 10.58 | 10.35 | 278,800 |
| 10 July 2024 | 10.55 | 10.66 | 10.45 | 10.54 | 10.31 | 486,400 |
| 09 July 2024 | 10.60 | 10.60 | 10.46 | 10.53 | 10.30 | 437,000 |
| 08 July 2024 | 10.61 | 11.10 | 10.44 | 10.60 | 10.37 | 1,066,600 |
| 05 July 2024 | 10.43 | 10.48 | 10.38 | 10.45 | 10.23 | 319,900 |
| 03 July 2024 | 10.43 | 10.49 | 10.35 | 10.39 | 10.17 | 183,900 |
| 02 July 2024 | 10.23 | 10.37 | 10.23 | 10.35 | 10.13 | 403,500 |
| 01 July 2024 | 10.33 | 10.42 | 10.16 | 10.24 | 10.02 | 631,300 |
| 28 June 2024 | 10.51 | 10.56 | 10.27 | 10.33 | 10.11 | 512,100 |
| 28 June 2024 | 0.22 Dividend | |||||
| 27 June 2024 | 10.55 | 10.63 | 10.55 | 10.56 | 10.12 | 421,000 |
| 26 June 2024 | 10.59 | 10.59 | 10.49 | 10.52 | 10.08 | 390,600 |
| 25 June 2024 | 10.45 | 10.65 | 10.45 | 10.56 | 10.12 | 667,400 |
| 24 June 2024 | 10.44 | 10.72 | 10.35 | 10.44 | 10.00 | 867,200 |
| 21 June 2024 | 10.36 | 10.46 | 10.25 | 10.35 | 9.92 | 575,200 |
| 20 June 2024 | 10.25 | 10.44 | 10.20 | 10.36 | 9.93 | 843,600 |
| 18 June 2024 | 10.30 | 10.35 | 10.20 | 10.22 | 9.79 | 423,800 |
| 17 June 2024 | 10.18 | 10.24 | 10.13 | 10.18 | 9.75 | 402,800 |
| 14 June 2024 | 10.05 | 10.23 | 10.05 | 10.18 | 9.75 | 458,100 |
| 13 June 2024 | 10.21 | 10.21 | 10.05 | 10.12 | 9.70 | 327,100 |
| 12 June 2024 | 10.19 | 10.23 | 10.10 | 10.16 | 9.74 | 382,600 |
| 11 June 2024 | 10.18 | 10.21 | 10.03 | 10.06 | 9.64 | 400,700 |
| 10 June 2024 | 10.19 | 10.35 | 10.15 | 10.18 | 9.75 | 432,500 |
| 07 June 2024 | 10.14 | 10.31 | 10.10 | 10.16 | 9.74 | 516,800 |
| 06 June 2024 | 10.04 | 10.18 | 10.03 | 10.16 | 9.74 | 508,600 |
| 05 June 2024 | 9.89 | 10.06 | 9.78 | 10.04 | 9.62 | 487,200 |
| 04 June 2024 | 9.73 | 9.86 | 9.60 | 9.86 | 9.45 | 507,900 |
| 03 June 2024 | 9.85 | 9.88 | 9.64 | 9.75 | 9.34 | 445,000 |
| 31 May 2024 | 9.65 | 9.90 | 9.65 | 9.90 | 9.49 | 393,800 |
| 30 May 2024 | 9.67 | 9.77 | 9.58 | 9.64 | 9.24 | 447,100 |
| 29 May 2024 | 9.72 | 9.78 | 9.60 | 9.67 | 9.27 | 451,300 |
| 28 May 2024 | 9.85 | 9.90 | 9.72 | 9.82 | 9.41 | 458,900 |
| 24 May 2024 | 9.82 | 9.84 | 9.74 | 9.78 | 9.37 | 230,700 |
| 23 May 2024 | 9.86 | 9.88 | 9.75 | 9.77 | 9.36 | 449,400 |
| 22 May 2024 | 9.94 | 9.94 | 9.82 | 9.84 | 9.43 | 194,200 |
| 21 May 2024 | 9.99 | 10.05 | 9.96 | 9.98 | 9.56 | 291,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.