Kayne Anderson MLP Investment Company (KYN)

Historical Prices For Kayne Anderson MLP Investment Company (KYN)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	12.10	12.31	12.10	12.31	413,897	12.31
12/02/2025	12.38	12.38	12.00	12.09	364,083	12.09
12/01/2025	12.42	12.42	12.31	12.32	339,326	12.32
11/28/2025	12.19	12.45	12.11	12.42	555,814	12.42
11/26/2025	12.01	12.11	12.01	12.08	368,675	12.08
11/25/2025	11.89	12.00	11.83	11.99	612,774	11.99
11/24/2025	11.74	11.88	11.62	11.88	632,289	11.88
11/21/2025	11.68	11.76	11.55	11.55	419,552	11.55
11/20/2025	11.81	11.90	11.62	11.70	621,245	11.70
11/19/2025	11.80	11.87	11.74	11.80	527,269	11.80
11/18/2025	11.95	12.02	11.85	11.95	265,795	11.95
11/17/2025	12.07	12.07	11.95	11.98	344,004	11.98
11/14/2025	11.87	12.10	11.80	12.07	377,797	12.07
11/13/2025	11.89	11.97	11.87	11.95	331,326	11.87
11/12/2025	11.82	11.90	11.75	11.84	345,732	11.76
11/11/2025	11.76	11.89	11.75	11.84	193,876	11.76
11/10/2025	11.64	11.74	11.59	11.74	571,269	11.66
11/07/2025	11.50	11.58	11.44	11.58	389,385	11.50
11/06/2025	11.52	11.60	11.46	11.50	334,087	11.42
11/05/2025	11.37	11.48	11.32	11.48	380,451	11.40
11/04/2025	11.55	11.55	11.31	11.32	469,513	11.24
11/03/2025	11.78	11.79	11.50	11.60	504,696	11.52
10/31/2025	11.69	11.77	11.54	11.66	539,125	11.58
10/30/2025	11.44	11.57	11.38	11.54	567,744	11.46
10/29/2025	11.62	11.66	11.39	11.41	779,486	11.33
10/28/2025	11.62	11.64	11.53	11.60	278,822	11.52
10/27/2025	11.62	11.62	11.53	11.58	441,091	11.50
10/24/2025	11.76	11.77	11.53	11.60	616,723	11.52
10/23/2025	11.78	11.86	11.67	11.73	441,308	11.65
10/22/2025	11.72	11.75	11.54	11.72	416,075	11.64
10/21/2025	11.76	11.76	11.60	11.64	458,701	11.56
10/20/2025	11.55	11.72	11.55	11.68	287,433	11.60
10/17/2025	11.68	11.75	11.49	11.53	604,840	11.45
10/16/2025	11.95	12.05	11.67	11.73	521,338	11.65
10/15/2025	11.93	12.04	11.85	11.92	350,821	11.84
10/14/2025	11.83	11.99	11.79	11.90	505,232	11.74
10/13/2025	11.77	11.86	11.70	11.84	525,847	11.68
10/10/2025	12.10	12.15	11.56	11.63	1,786,702	11.47
10/09/2025	12.31	12.33	12.07	12.10	526,040	11.94
10/08/2025	12.17	12.29	12.13	12.26	426,828	12.10
10/07/2025	12.18	12.25	12.15	12.17	426,685	12.01
10/06/2025	12.38	12.38	12.19	12.23	361,952	12.07
10/03/2025	12.30	12.35	12.27	12.29	246,375	12.13
10/02/2025	12.37	12.45	12.24	12.26	232,986	12.10
10/01/2025	12.38	12.41	12.28	12.35	212,387	12.18
9/30/2025	12.42	12.49	12.31	12.37	438,425	12.20
9/29/2025	12.46	12.50	12.26	12.41	398,064	12.24
9/26/2025	12.51	12.52	12.35	12.46	226,224	12.29
9/25/2025	12.32	12.45	12.25	12.37	206,844	12.20
9/24/2025	12.27	12.39	12.23	12.31	257,550	12.15
9/23/2025	12.20	12.32	12.20	12.21	311,758	12.05
9/22/2025	12.20	12.23	12.14	12.20	315,067	12.04
9/19/2025	12.36	12.37	12.17	12.22	219,792	12.06
9/18/2025	12.38	12.42	12.22	12.31	322,391	12.15
9/17/2025	12.22	12.35	12.17	12.33	254,886	12.17
9/16/2025	12.13	12.24	12.13	12.17	222,537	12.01
9/15/2025	12.18	12.22	12.09	12.13	243,929	11.97
9/12/2025	12.19	12.29	12.17	12.20	212,986	11.96
9/11/2025	12.22	12.22	12.12	12.18	422,511	11.94
9/10/2025	12.26	12.33	12.10	12.12	646,023	11.88
9/09/2025	12.22	12.29	12.21	12.22	246,673	11.98
9/08/2025	12.33	12.33	12.13	12.22	344,665	11.98
9/05/2025	12.29	12.36	12.13	12.28	247,237	12.04
9/04/2025	12.25	12.34	12.18	12.27	303,767	12.03