Kayne Anderson MLP Investment Company (KYN)

Historical Prices For Kayne Anderson MLP Investment Company (KYN)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	12.37	12.45	12.24	12.26	232,986	12.26
10/01/2025	12.38	12.41	12.28	12.35	212,387	12.35
9/30/2025	12.42	12.49	12.31	12.37	438,425	12.37
9/29/2025	12.46	12.50	12.26	12.41	398,064	12.41
9/26/2025	12.51	12.52	12.35	12.46	226,224	12.46
9/25/2025	12.32	12.45	12.25	12.37	206,844	12.37
9/24/2025	12.27	12.39	12.23	12.31	257,550	12.31
9/23/2025	12.20	12.32	12.20	12.21	311,758	12.21
9/22/2025	12.20	12.23	12.14	12.20	315,067	12.20
9/19/2025	12.36	12.37	12.17	12.22	219,792	12.22
9/18/2025	12.38	12.42	12.22	12.31	322,391	12.31
9/17/2025	12.22	12.35	12.17	12.33	254,886	12.33
9/16/2025	12.13	12.24	12.13	12.17	222,537	12.17
9/15/2025	12.18	12.22	12.09	12.13	243,929	12.13
9/12/2025	12.19	12.29	12.17	12.20	212,986	12.12
9/11/2025	12.22	12.22	12.12	12.18	422,511	12.10
9/10/2025	12.26	12.33	12.10	12.12	646,023	12.04
9/09/2025	12.22	12.29	12.21	12.22	246,673	12.14
9/08/2025	12.33	12.33	12.13	12.22	344,665	12.14
9/05/2025	12.29	12.36	12.13	12.28	247,237	12.20
9/04/2025	12.25	12.34	12.18	12.27	303,767	12.19
9/03/2025	12.30	12.37	12.14	12.22	636,041	12.14
9/02/2025	12.50	12.52	12.34	12.37	316,724	12.29
8/29/2025	12.53	12.67	12.45	12.53	408,461	12.45
8/28/2025	12.40	12.53	12.33	12.53	291,747	12.45
8/27/2025	12.37	12.43	12.33	12.36	267,469	12.28
8/26/2025	12.15	12.37	12.14	12.36	582,092	12.28
8/25/2025	12.32	12.42	12.21	12.21	330,159	12.13
8/22/2025	12.24	12.43	12.24	12.32	325,863	12.24
8/21/2025	12.15	12.35	12.12	12.28	248,963	12.20
8/20/2025	12.13	12.29	12.12	12.25	301,054	12.17
8/19/2025	12.10	12.19	12.01	12.11	273,126	12.03
8/18/2025	12.14	12.24	12.07	12.13	297,529	12.05
8/15/2025	12.31	12.35	12.12	12.14	373,711	12.06
8/14/2025	12.34	12.42	12.31	12.36	327,769	12.20
8/13/2025	12.28	12.35	12.20	12.35	247,639	12.19
8/12/2025	12.32	12.32	12.14	12.17	549,237	12.01
8/11/2025	12.48	12.56	12.22	12.29	462,781	12.13
8/08/2025	12.63	12.63	12.43	12.49	208,380	12.33
8/07/2025	12.54	12.62	12.45	12.53	297,380	12.37
8/06/2025	12.42	12.55	12.40	12.43	287,780	12.27
8/05/2025	12.42	12.48	12.31	12.43	331,320	12.27
8/04/2025	12.30	12.48	12.30	12.42	279,509	12.26
8/01/2025	12.42	12.42	12.22	12.38	284,091	12.22
7/31/2025	12.29	12.54	12.27	12.44	426,637	12.28
7/30/2025	12.29	12.38	12.25	12.38	435,304	12.22
7/29/2025	12.15	12.33	12.12	12.29	354,433	12.13
7/28/2025	12.25	12.25	12.16	12.21	319,824	12.05
7/25/2025	12.20	12.23	12.14	12.20	275,718	12.04
7/24/2025	12.24	12.24	12.15	12.18	475,514	12.02
7/23/2025	12.18	12.26	12.18	12.24	341,822	12.08
7/22/2025	12.20	12.29	12.13	12.19	567,022	12.03
7/21/2025	12.66	12.66	12.23	12.32	542,614	12.16
7/18/2025	12.35	12.45	12.26	12.26	610,886	12.10
7/17/2025	12.30	12.36	12.25	12.31	258,966	12.15
7/16/2025	12.29	12.37	12.25	12.31	283,180	12.15
7/15/2025	12.51	12.51	12.29	12.33	221,364	12.17
7/14/2025	12.44	12.57	12.42	12.51	360,971	12.27
7/11/2025	12.40	12.45	12.36	12.44	290,275	12.20
7/10/2025	12.37	12.44	12.28	12.43	222,026	12.19
7/09/2025	12.38	12.50	12.32	12.38	258,272	12.14
7/08/2025	12.35	12.48	12.32	12.45	230,327	12.21
7/07/2025	12.51	12.57	12.32	12.39	271,304	12.15
7/03/2025	12.60	12.64	12.52	12.61	193,827	12.37