Kayne Anderson MLP Investment Company (KYN)

Historical Prices For Kayne Anderson MLP Investment Company (KYN)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	12.29	12.54	12.27	12.44	426,637	12.44
7/30/2025	12.29	12.38	12.25	12.38	435,304	12.38
7/29/2025	12.15	12.33	12.12	12.29	354,433	12.29
7/28/2025	12.25	12.25	12.16	12.21	319,824	12.21
7/25/2025	12.20	12.23	12.14	12.20	275,718	12.20
7/24/2025	12.24	12.24	12.15	12.18	475,514	12.18
7/23/2025	12.18	12.26	12.18	12.24	341,822	12.24
7/22/2025	12.20	12.29	12.13	12.19	567,022	12.19
7/21/2025	12.66	12.66	12.23	12.32	542,614	12.32
7/18/2025	12.35	12.45	12.26	12.26	610,886	12.26
7/17/2025	12.30	12.36	12.25	12.31	258,966	12.31
7/16/2025	12.29	12.37	12.25	12.31	283,180	12.31
7/15/2025	12.51	12.51	12.29	12.33	221,364	12.33
7/14/2025	12.44	12.57	12.42	12.51	360,971	12.43
7/11/2025	12.40	12.45	12.36	12.44	290,275	12.36
7/10/2025	12.37	12.44	12.28	12.43	222,026	12.35
7/09/2025	12.38	12.50	12.32	12.38	258,272	12.30
7/08/2025	12.35	12.48	12.32	12.45	230,327	12.37
7/07/2025	12.51	12.57	12.32	12.39	271,304	12.31
7/03/2025	12.60	12.64	12.52	12.61	193,827	12.53
7/02/2025	12.55	12.69	12.45	12.64	247,000	12.56
7/01/2025	12.63	12.75	12.54	12.58	236,497	12.50
6/30/2025	12.68	12.80	12.57	12.72	534,780	12.64
6/27/2025	12.50	12.64	12.46	12.59	279,199	12.51
6/26/2025	12.48	12.56	12.42	12.50	558,341	12.42
6/25/2025	12.46	12.48	12.31	12.48	410,191	12.40
6/24/2025	12.18	12.47	12.18	12.46	535,053	12.38
6/23/2025	12.42	12.52	12.21	12.29	481,645	12.21
6/20/2025	12.35	12.43	12.32	12.37	362,772	12.29
6/18/2025	12.30	12.36	12.27	12.30	291,872	12.22
6/17/2025	12.32	12.45	12.26	12.30	261,750	12.22
6/16/2025	12.48	12.60	12.32	12.38	238,000	12.30
6/13/2025	12.51	12.53	12.43	12.48	339,917	12.40
6/12/2025	12.35	12.50	12.32	12.48	246,956	12.32
6/11/2025	12.27	12.42	12.25	12.35	247,297	12.19
6/10/2025	12.17	12.34	12.17	12.27	345,788	12.11
6/09/2025	12.33	12.36	12.21	12.23	350,782	12.07
6/06/2025	12.41	12.46	12.32	12.36	210,849	12.20
6/05/2025	12.38	12.38	12.26	12.32	222,530	12.16
6/04/2025	12.36	12.45	12.21	12.29	290,774	12.13
6/03/2025	12.39	12.49	12.28	12.45	379,683	12.29
6/02/2025	12.22	12.38	12.16	12.36	374,300	12.20
5/30/2025	12.12	12.19	11.98	12.16	286,663	12.00
5/29/2025	12.13	12.19	11.97	12.11	297,202	11.96
5/28/2025	12.19	12.25	12.04	12.05	376,215	11.90
5/27/2025	12.11	12.21	12.08	12.16	301,904	12.00
5/23/2025	11.87	12.07	11.87	12.03	142,636	11.88
5/22/2025	12.02	12.03	11.88	12.01	216,897	11.86
5/21/2025	12.18	12.23	12.02	12.02	358,399	11.87
5/20/2025	12.20	12.35	12.20	12.29	210,093	12.13
5/19/2025	12.30	12.36	12.18	12.25	243,044	12.09
5/16/2025	12.35	12.46	12.34	12.42	281,286	12.26
5/15/2025	12.35	12.40	12.28	12.37	233,961	12.21
5/14/2025	12.50	12.53	12.28	12.43	350,174	12.19
5/13/2025	12.50	12.67	12.42	12.54	443,121	12.30
5/12/2025	12.42	12.48	12.16	12.46	557,990	12.22
5/09/2025	12.03	12.20	11.93	12.14	350,650	11.91
5/08/2025	12.09	12.12	11.90	11.98	323,246	11.75
5/07/2025	11.76	12.03	11.71	11.92	461,797	11.69
5/06/2025	11.71	11.91	11.69	11.76	415,965	11.54
5/05/2025	11.80	11.81	11.67	11.73	340,090	11.51
5/02/2025	11.87	12.00	11.82	11.90	300,553	11.67
5/01/2025	11.71	12.04	11.71	11.82	245,189	11.59