Canada markets open in 5 hours 25 minutes

Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.57-0.14 (-1.44%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.739.739.569.579.57320,700
Apr 29, 20249.739.799.699.719.71641,400
Apr 26, 20249.849.879.759.769.76361,900
Apr 25, 20249.749.869.669.839.83456,500
Apr 24, 20249.789.789.709.759.75268,200
Apr 23, 20249.709.799.709.759.75445,500
Apr 22, 20249.709.769.649.759.75379,200
Apr 19, 20249.509.729.489.709.70512,900
Apr 18, 20249.519.579.449.489.48546,100
Apr 17, 20249.399.559.399.549.54359,300
Apr 16, 20249.409.459.299.419.41574,800
Apr 15, 20249.639.729.349.379.37773,800
Apr 12, 20249.699.779.579.609.60841,500
Apr 11, 20249.619.619.439.569.56409,700
Apr 10, 20249.599.619.519.589.58327,600
Apr 09, 20249.689.719.579.619.61296,900
Apr 08, 20249.759.819.639.679.67506,400
Apr 05, 20249.729.829.629.729.72625,400
Apr 04, 20249.889.899.629.719.71749,100
Apr 04, 20240.22 Dividend
Apr 03, 202410.1310.1510.0010.039.81444,300
Apr 02, 20249.9810.019.9010.009.78458,300
Apr 01, 202410.1010.109.959.969.74600,700
Mar 28, 20249.9810.079.9410.019.79460,500
Mar 27, 20249.889.989.859.959.73347,600
Mar 26, 20249.859.889.809.839.61450,700
Mar 25, 20249.779.889.779.799.58534,100
Mar 22, 20249.739.809.709.739.52471,600
Mar 21, 20249.759.809.709.759.54308,400
Mar 20, 20249.609.749.589.739.52287,800
Mar 19, 20249.539.639.539.599.38365,100
Mar 18, 20249.519.659.519.629.41313,600
Mar 15, 20249.449.539.379.519.30328,100
Mar 14, 20249.549.609.399.419.20304,200
Mar 13, 20249.669.719.489.509.29515,300
Mar 12, 20249.549.659.469.639.42520,800
Mar 11, 20249.399.509.399.479.26387,200
Mar 08, 20249.469.489.379.399.18390,200
Mar 07, 20249.409.499.359.489.27396,200
Mar 06, 20249.299.409.249.399.18625,200
Mar 05, 20249.209.319.139.168.96617,300
Mar 04, 20249.249.309.189.188.98597,900
Mar 01, 20249.219.339.219.249.04601,300
Feb 29, 20249.139.239.139.178.97258,100
Feb 28, 20249.159.189.109.118.91279,100
Feb 27, 20249.029.169.019.158.95388,300
Feb 26, 20249.039.159.029.058.85311,600
Feb 23, 20249.029.169.029.088.88341,400
Feb 22, 20249.129.189.029.178.97547,200
Feb 21, 20249.009.128.979.118.91625,700
Feb 20, 20248.918.998.898.978.77607,300
Feb 16, 20248.848.918.758.918.71530,900
Feb 15, 20248.688.848.688.818.62425,800
Feb 14, 20248.658.708.618.678.48360,200
Feb 13, 20248.698.698.558.618.42350,300
Feb 12, 20248.618.738.568.718.52390,200
Feb 09, 20248.648.688.558.568.37397,400
Feb 08, 20248.588.678.568.668.47409,900
Feb 07, 20248.788.788.588.618.42455,300
Feb 06, 20248.708.738.648.738.54404,300
Feb 05, 20248.698.708.558.658.46495,400
Feb 02, 20248.718.778.668.718.52420,400
Feb 01, 20248.708.898.708.808.61545,800
Jan 31, 20248.828.898.618.658.46671,900
Jan 30, 20248.888.908.808.878.68353,300
Jan 29, 20248.998.998.758.898.70664,900
Jan 26, 20248.788.998.748.998.79737,300
Jan 25, 20248.778.788.688.778.58388,300
Jan 24, 20248.608.708.548.698.50587,400
Jan 23, 20248.528.558.478.548.35487,500
Jan 22, 20248.358.578.358.548.35630,600
Jan 19, 20248.508.508.358.358.17806,100
Jan 18, 20248.548.578.388.478.28958,800
Jan 17, 20248.478.538.408.478.28687,500
Jan 16, 20248.718.738.518.548.35803,200
Jan 12, 20248.818.858.668.718.52855,800
Jan 11, 20248.908.958.708.728.531,245,300
Jan 10, 20248.848.898.768.868.671,151,400
Jan 09, 20248.758.758.648.758.56538,600
Jan 08, 20248.758.808.678.778.58690,500
Jan 05, 20248.768.798.698.788.59765,800
Jan 04, 20248.788.858.758.788.59667,400
Jan 03, 20248.648.818.588.788.59939,100
Jan 02, 20248.728.738.558.608.41871,000
Jan 02, 20240.22 Dividend
Dec 29, 20238.828.838.788.788.37775,400
Dec 28, 20238.788.838.758.798.38572,300
Dec 27, 20238.808.828.758.778.36765,200
Dec 26, 20238.718.818.708.788.371,060,700
Dec 22, 20238.678.708.618.668.26582,000
Dec 21, 20238.598.648.578.638.23726,100
Dec 20, 20238.628.658.548.548.14805,600
Dec 19, 20238.598.638.538.598.19502,500
Dec 18, 20238.598.618.498.578.17747,600
Dec 15, 20238.598.598.448.468.07446,900
Dec 14, 20238.608.648.528.538.13726,400
Dec 13, 20238.348.468.298.458.06536,900
Dec 12, 20238.368.378.248.337.94625,500
Dec 11, 20238.558.558.378.387.99620,700
Dec 08, 20238.378.508.348.488.09669,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...