Kayne Anderson MLP Invest Closed

KYN
🏛️ usa →
12.26
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.37 12.37 12.37 12.37 5.0K
09:31 12.40 12.40 12.40 12.40 0.3K
09:32 12.41 12.41 12.41 12.41 0.8K
09:35 12.43 12.43 12.43 12.43 0.2K
09:36 12.39 12.39 12.39 12.39 0.3K
09:37 12.43 12.43 12.43 12.43 1.5K
09:38 12.35 12.35 12.35 12.35 0.3K
09:40 12.43 12.43 12.43 12.43 0.4K
09:41 12.44 12.44 12.44 12.44 0.2K
09:42 12.41 12.41 12.41 12.41 2.0K
09:43 12.43 12.43 12.43 12.43 0.3K
09:44 12.43 12.43 12.43 12.43 1.4K
09:45 12.44 12.48 12.44 12.48 32.1K
09:46 12.47 12.47 12.47 12.47 0.3K
09:47 12.48 12.48 12.48 12.48 0.2K
09:50 12.48 12.48 12.48 12.48 1.6K
09:53 12.46 12.47 12.46 12.47 2.1K
09:56 12.48 12.48 12.48 12.48 0.4K
09:57 12.48 12.48 12.48 12.48 0.1K
09:59 12.47 12.47 12.47 12.47 2.9K
10:00 12.49 12.49 12.49 12.49 3.7K
10:03 12.51 12.51 12.51 12.51 1.1K
10:07 12.50 12.50 12.50 12.50 0.7K
10:09 12.51 12.51 12.51 12.51 0.2K
10:15 12.51 12.51 12.51 12.51 0.2K
10:19 12.51 12.51 12.51 12.51 2.2K
10:21 12.51 12.51 12.51 12.51 0.1K
10:24 12.50 12.51 12.50 12.51 2.2K
10:27 12.51 12.51 12.51 12.51 0.2K
10:28 12.50 12.51 12.50 12.51 1.0K
10:29 12.50 12.51 12.50 12.51 2.2K
10:30 12.51 12.52 12.51 12.52 12.5K
10:34 12.52 12.52 12.52 12.52 2.8K
10:36 12.50 12.51 12.50 12.51 1.3K
10:38 12.51 12.51 12.51 12.51 0.3K
10:40 12.51 12.51 12.51 12.51 0.1K
10:41 12.51 12.51 12.51 12.51 0.2K
10:42 12.51 12.51 12.51 12.51 0.3K
10:43 12.50 12.50 12.50 12.50 0.4K
10:44 12.51 12.51 12.49 12.49 3.0K
10:45 12.49 12.49 12.49 12.49 0.5K
10:48 12.49 12.49 12.49 12.49 0.1K
10:51 12.49 12.49 12.48 12.49 1.6K
10:54 12.50 12.50 12.50 12.50 0.1K
10:55 12.49 12.50 12.49 12.50 1.0K
10:56 12.48 12.49 12.48 12.49 1.7K
10:58 12.49 12.49 12.48 12.48 1.0K
11:01 12.49 12.49 12.49 12.49 0.5K
11:03 12.49 12.50 12.49 12.50 0.4K
11:04 12.49 12.49 12.49 12.49 0.1K
11:06 12.49 12.49 12.49 12.49 0.1K
11:08 12.49 12.49 12.49 12.49 0.2K
11:17 12.49 12.49 12.49 12.49 0.9K
11:29 12.49 12.50 12.49 12.49 2.5K
11:30 12.49 12.49 12.49 12.49 0.3K
11:35 12.49 12.49 12.48 12.48 2.9K
11:37 12.48 12.48 12.47 12.47 2.5K
11:38 12.47 12.47 12.47 12.47 0.4K
11:39 12.49 12.49 12.47 12.47 0.4K
11:41 12.49 12.49 12.48 12.48 0.2K
11:42 12.48 12.48 12.48 12.48 0.1K
11:44 12.49 12.49 12.49 12.49 0.3K
11:46 12.49 12.49 12.49 12.49 0.1K
11:47 12.48 12.48 12.48 12.48 2.0K
11:49 12.49 12.49 12.49 12.49 1.0K
11:51 12.49 12.49 12.49 12.49 0.6K
11:53 12.49 12.49 12.49 12.49 0.1K
12:01 12.49 12.49 12.48 12.48 3.5K
12:05 12.49 12.49 12.49 12.49 0.2K
12:13 12.46 12.46 12.46 12.46 0.4K
12:18 12.47 12.49 12.47 12.48 2.5K
12:19 12.48 12.48 12.48 12.48 0.3K
12:22 12.49 12.49 12.49 12.49 2.5K
12:26 12.51 12.51 12.49 12.50 7.0K
12:29 12.50 12.50 12.50 12.50 0.3K
12:31 12.50 12.50 12.50 12.50 0.4K
12:40 12.50 12.50 12.50 12.50 0.6K
12:42 12.48 12.48 12.48 12.48 0.1K
12:44 12.50 12.50 12.50 12.50 0.2K
12:51 12.50 12.50 12.50 12.50 0.7K
12:55 12.49 12.50 12.49 12.50 1.0K
12:58 12.48 12.48 12.48 12.48 0.2K
13:05 12.50 12.50 12.48 12.48 0.4K
13:06 12.50 12.50 12.48 12.50 3.9K
13:08 12.50 12.50 12.50 12.50 0.2K
13:10 12.50 12.50 12.50 12.50 0.1K
13:11 12.50 12.50 12.50 12.50 0.2K
13:12 12.50 12.50 12.50 12.50 1.2K
13:13 12.50 12.50 12.50 12.50 0.2K
13:17 12.50 12.50 12.50 12.50 0.1K
13:18 12.48 12.51 12.48 12.51 1.5K
13:20 12.48 12.48 12.48 12.48 1.2K
13:21 12.48 12.48 12.48 12.48 0.3K
13:23 12.48 12.49 12.48 12.49 1.0K
13:31 12.50 12.50 12.50 12.50 0.5K
13:34 12.49 12.49 12.47 12.47 2.4K
13:37 12.48 12.49 12.48 12.49 0.8K
13:38 12.50 12.50 12.47 12.47 1.7K
13:41 12.49 12.49 12.49 12.49 0.2K
13:45 12.47 12.47 12.47 12.47 0.3K
13:47 12.49 12.49 12.47 12.47 4.3K
13:49 12.50 12.50 12.50 12.50 1.0K
13:51 12.49 12.49 12.49 12.49 0.3K
13:54 12.49 12.49 12.49 12.49 0.2K
13:56 12.48 12.48 12.48 12.48 0.3K
13:57 12.47 12.47 12.47 12.47 0.2K
13:58 12.47 12.48 12.47 12.48 4.1K
14:02 12.48 12.49 12.48 12.49 0.6K
14:03 12.48 12.48 12.48 12.48 0.1K
14:04 12.48 12.49 12.48 12.49 0.9K
14:05 12.46 12.46 12.46 12.46 0.4K
14:06 12.46 12.46 12.46 12.46 0.2K
14:12 12.48 12.48 12.48 12.48 0.9K
14:13 12.47 12.47 12.46 12.46 0.6K
14:14 12.46 12.46 12.46 12.46 0.4K
14:18 12.46 12.46 12.46 12.46 0.4K
14:19 12.46 12.46 12.46 12.46 0.1K
14:22 12.46 12.46 12.46 12.46 0.2K
14:24 12.46 12.46 12.46 12.46 0.2K
14:26 12.46 12.46 12.46 12.46 1.8K
14:28 12.46 12.46 12.46 12.46 0.7K
14:29 12.48 12.48 12.46 12.46 1.4K
14:30 12.48 12.48 12.46 12.46 0.3K
14:31 12.49 12.49 12.46 12.46 0.5K
14:32 12.48 12.48 12.48 12.48 0.2K
14:33 12.46 12.46 12.46 12.46 0.3K
14:36 12.46 12.46 12.46 12.46 0.2K
14:38 12.48 12.48 12.46 12.46 0.9K
14:39 12.46 12.46 12.46 12.46 1.5K
14:40 12.48 12.48 12.48 12.48 0.1K
14:41 12.45 12.45 12.45 12.45 3.4K
14:42 12.45 12.45 12.45 12.45 0.2K
14:45 12.47 12.47 12.47 12.47 0.2K
14:46 12.45 12.45 12.45 12.45 0.3K
14:49 12.47 12.47 12.45 12.45 0.8K
14:51 12.48 12.48 12.46 12.46 3.8K
14:56 12.47 12.47 12.47 12.47 0.1K
14:59 12.46 12.46 12.46 12.46 2.0K
15:01 12.46 12.47 12.46 12.46 2.6K
15:02 12.46 12.46 12.46 12.46 1.7K
15:04 12.44 12.45 12.44 12.45 1.1K
15:05 12.44 12.44 12.44 12.44 0.5K
15:06 12.48 12.48 12.46 12.46 1.2K
15:07 12.44 12.44 12.44 12.44 0.2K
15:08 12.44 12.44 12.44 12.44 1.8K
15:09 12.42 12.42 12.42 12.42 0.2K
15:11 12.44 12.44 12.44 12.44 0.3K
15:12 12.44 12.44 12.44 12.44 0.6K
15:13 12.44 12.44 12.44 12.44 5.6K
15:16 12.48 12.48 12.48 12.48 0.7K
15:17 12.47 12.47 12.47 12.47 2.6K
15:21 12.47 12.47 12.44 12.44 6.2K
15:22 12.44 12.44 12.44 12.44 0.5K
15:23 12.49 12.49 12.49 12.49 0.2K
15:25 12.48 12.48 12.44 12.44 0.6K
15:27 12.44 12.44 12.44 12.44 0.2K
15:28 12.44 12.44 12.44 12.44 0.1K
15:30 12.48 12.48 12.48 12.48 0.8K
15:31 12.47 12.47 12.47 12.47 0.3K
15:32 12.44 12.44 12.44 12.44 0.6K
15:34 12.44 12.44 12.44 12.44 0.2K
15:35 12.45 12.45 12.45 12.45 0.5K
15:36 12.44 12.44 12.44 12.44 0.2K
15:37 12.44 12.46 12.44 12.44 0.4K
15:38 12.44 12.44 12.44 12.44 0.3K
15:41 12.44 12.44 12.44 12.44 0.9K
15:43 12.44 12.44 12.44 12.44 0.5K
15:44 12.47 12.47 12.47 12.47 0.1K
15:45 12.44 12.44 12.44 12.44 0.1K
15:46 12.44 12.44 12.44 12.44 0.5K
15:48 12.44 12.45 12.44 12.45 2.5K
15:50 12.46 12.48 12.46 12.48 0.4K
15:51 12.48 12.48 12.48 12.48 0.5K
15:52 12.45 12.45 12.45 12.45 0.4K
15:53 12.48 12.48 12.48 12.48 0.6K
15:54 12.47 12.48 12.47 12.48 1.4K
15:55 12.49 12.49 12.49 12.49 0.4K
15:57 12.48 12.49 12.48 12.49 0.8K
15:58 12.49 12.49 12.49 12.49 1.8K
15:59 12.49 12.49 12.46 12.46 5.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 12.37 12.45 12.24 12.26 0.2M
2025-10-01 12.38 12.41 12.28 12.35 0.2M
2025-09-30 12.42 12.49 12.31 12.37 0.4M
2025-09-29 12.44 12.50 12.26 12.32 0.4M
2025-09-26 12.51 12.52 12.35 12.46 0.2M
2025-09-25 12.31 12.45 12.25 12.38 0.2M
2025-09-24 12.31 12.39 12.23 12.33 0.3M
2025-09-23 12.22 12.32 12.20 12.22 0.3M
2025-09-22 12.19 12.23 12.14 12.21 0.3M
2025-09-19 12.36 12.37 12.17 12.22 0.2M
2025-09-18 12.38 12.42 12.22 12.31 0.3M
2025-09-17 12.22 12.35 12.17 12.33 0.3M
2025-09-16 12.13 12.24 12.13 12.17 0.2M
2025-09-15 12.18 12.22 12.09 12.13 0.2M
2025-09-12 12.19 12.29 12.17 12.20 0.2M
2025-09-11 12.22 12.22 12.12 12.18 0.4M
2025-09-10 12.26 12.33 12.10 12.12 0.6M
2025-09-09 12.22 12.29 12.21 12.22 0.2M
2025-09-08 12.33 12.33 12.13 12.22 0.3M
2025-09-05 12.29 12.36 12.13 12.28 0.2M
2025-09-04 12.25 12.34 12.18 12.27 0.3M
2025-09-03 12.30 12.37 12.14 12.22 0.6M
2025-09-02 12.50 12.52 12.34 12.37 0.3M
2025-08-29 12.53 12.67 12.45 12.53 0.4M
2025-08-28 12.40 12.53 12.33 12.53 0.3M
2025-08-27 12.37 12.43 12.33 12.36 0.3M
2025-08-26 12.15 12.37 12.14 12.36 0.6M
2025-08-25 12.32 12.42 12.21 12.21 0.3M
2025-08-22 12.24 12.43 12.24 12.32 0.3M
2025-08-21 12.15 12.35 12.13 12.28 0.2M
2025-08-20 12.13 12.29 12.12 12.25 0.3M
2025-08-19 12.10 12.19 12.01 12.11 0.3M
2025-08-18 12.14 12.24 12.07 12.13 0.3M
2025-08-15 12.31 12.35 12.12 12.14 0.4M
2025-08-14 12.34 12.42 12.31 12.36 0.3M
2025-08-13 12.28 12.35 12.20 12.35 0.2M
2025-08-12 12.32 12.32 12.14 12.17 0.5M
2025-08-11 12.48 12.56 12.22 12.29 0.5M
2025-08-08 12.63 12.63 12.43 12.49 0.2M
2025-08-07 12.54 12.62 12.45 12.53 0.3M
2025-08-06 12.42 12.55 12.40 12.43 0.3M
2025-08-05 12.42 12.48 12.31 12.43 0.3M
2025-08-04 12.30 12.48 12.30 12.42 0.3M
2025-08-01 12.42 12.42 12.22 12.38 0.3M
2025-07-31 12.29 12.54 12.27 12.44 0.4M
2025-07-30 12.29 12.38 12.25 12.38 0.4M
2025-07-29 12.15 12.33 12.12 12.29 0.4M
2025-07-28 12.25 12.25 12.17 12.21 0.3M
2025-07-25 12.20 12.23 12.14 12.20 0.3M
2025-07-24 12.24 12.24 12.15 12.18 0.5M
2025-07-23 12.18 12.26 12.18 12.24 0.3M
2025-07-22 12.20 12.29 12.13 12.19 0.6M
2025-07-21 12.66 12.66 12.24 12.32 0.5M
2025-07-18 12.35 12.45 12.26 12.26 0.6M
2025-07-17 12.30 12.36 12.25 12.31 0.3M
2025-07-16 12.29 12.37 12.25 12.31 0.3M
2025-07-15 12.51 12.51 12.29 12.33 0.2M
2025-07-14 12.44 12.57 12.43 12.51 0.4M
2025-07-11 12.40 12.45 12.36 12.44 0.3M
2025-07-10 12.37 12.44 12.28 12.43 0.2M
2025-07-09 12.38 12.50 12.32 12.38 0.3M
2025-07-08 12.35 12.48 12.32 12.45 0.2M
2025-07-07 12.51 12.57 12.32 12.39 0.3M
2025-07-03 12.60 12.64 12.52 12.61 0.2M
2025-07-02 12.55 12.69 12.45 12.64 0.2M
2025-07-01 12.63 12.75 12.54 12.58 0.2M
2025-06-30 12.68 12.80 12.57 12.72 0.5M
2025-06-27 12.50 12.64 12.46 12.59 0.3M
2025-06-26 12.48 12.56 12.42 12.50 0.6M
2025-06-25 12.46 12.48 12.31 12.48 0.4M
2025-06-24 12.18 12.48 12.18 12.46 0.5M
2025-06-23 12.42 12.52 12.22 12.29 0.5M
2025-06-20 12.35 12.43 12.32 12.37 0.4M
2025-06-18 12.30 12.36 12.27 12.30 0.3M
2025-06-17 12.32 12.45 12.26 12.30 0.3M
2025-06-16 12.48 12.60 12.32 12.38 0.2M
2025-06-13 12.51 12.53 12.43 12.48 0.3M
2025-06-12 12.35 12.50 12.32 12.48 0.2M
2025-06-11 12.27 12.42 12.25 12.35 0.2M
2025-06-10 12.17 12.34 12.17 12.27 0.3M
2025-06-09 12.33 12.36 12.22 12.23 0.4M
2025-06-06 12.41 12.46 12.32 12.36 0.2M
2025-06-05 12.38 12.38 12.26 12.32 0.2M
2025-06-04 12.36 12.45 12.22 12.29 0.3M
2025-06-03 12.39 12.49 12.28 12.45 0.4M
2025-06-02 12.22 12.38 12.16 12.36 0.4M
2025-05-30 12.12 12.19 11.98 12.16 0.3M
2025-05-29 12.13 12.19 11.97 12.11 0.3M
2025-05-28 12.19 12.25 12.04 12.05 0.4M
2025-05-27 12.11 12.21 12.08 12.16 0.3M
2025-05-23 11.87 12.07 11.87 12.03 0.1M
2025-05-22 12.02 12.03 11.88 12.01 0.2M
2025-05-21 12.18 12.23 12.02 12.02 0.4M
2025-05-20 12.20 12.35 12.20 12.29 0.2M
2025-05-19 12.30 12.36 12.18 12.25 0.2M
2025-05-16 12.35 12.47 12.34 12.42 0.3M
2025-05-15 12.35 12.40 12.28 12.37 0.2M
2025-05-14 12.50 12.53 12.28 12.43 0.4M
2025-05-13 12.50 12.67 12.42 12.54 0.4M
2025-05-12 12.42 12.48 12.16 12.46 0.6M
2025-05-09 12.03 12.20 11.93 12.14 0.4M
2025-05-08 12.09 12.12 11.90 11.98 0.3M
2025-05-07 11.76 12.03 11.71 11.92 0.5M
2025-05-06 11.71 11.91 11.69 11.76 0.4M
2025-05-05 11.80 11.81 11.67 11.73 0.3M
2025-05-02 11.87 12.00 11.82 11.90 0.3M
2025-05-01 11.71 12.04 11.71 11.82 0.2M
2025-04-30 11.94 11.96 11.56 11.75 0.5M
2025-04-29 11.96 12.03 11.87 11.97 0.3M
2025-04-28 11.96 12.02 11.84 11.99 0.3M
2025-04-25 11.99 11.99 11.80 11.90 0.3M
2025-04-24 11.80 12.00 11.67 11.98 0.4M
2025-04-23 11.74 11.88 11.63 11.70 0.3M
2025-04-22 11.49 11.71 11.43 11.62 0.3M
2025-04-21 11.70 11.73 11.21 11.34 0.5M
2025-04-17 11.59 11.90 11.57 11.74 0.3M
2025-04-16 11.61 11.75 11.51 11.56 0.4M
2025-04-15 11.39 11.74 11.35 11.56 0.3M
2025-04-14 11.32 11.56 11.29 11.45 0.6M
2025-04-11 10.91 11.20 10.72 11.11 0.6M
2025-04-10 10.86 11.06 10.43 10.81 1.3M
2025-04-09 10.44 11.38 10.30 11.27 1.4M
2025-04-08 11.39 11.50 10.36 10.49 1.8M
2025-04-07 11.04 11.04 9.82 10.82 2.1M
2025-04-04 12.10 12.18 11.25 11.31 1.6M
2025-04-03 12.64 12.85 12.50 12.55 0.5M
2025-04-02 12.95 13.04 12.89 12.99 0.3M
2025-04-01 12.81 13.02 12.80 12.97 0.3M
2025-03-31 12.93 12.99 12.81 12.83 0.4M
2025-03-28 12.80 12.92 12.75 12.92 0.3M
2025-03-27 12.99 12.99 12.82 12.82 0.3M
2025-03-26 12.97 13.05 12.90 12.93 0.2M
2025-03-25 12.88 12.95 12.87 12.93 0.3M
2025-03-24 12.92 12.99 12.77 12.81 0.5M
2025-03-21 12.80 12.88 12.76 12.81 0.2M
2025-03-20 12.75 12.91 12.72 12.84 0.2M
2025-03-19 12.68 12.85 12.68 12.77 0.2M
2025-03-18 12.69 12.78 12.58 12.68 0.2M
2025-03-17 12.41 12.72 12.41 12.64 0.4M
2025-03-14 12.25 12.51 12.25 12.48 0.3M
2025-03-13 12.40 12.47 12.23 12.28 0.3M
2025-03-12 12.12 12.46 12.12 12.33 0.4M
2025-03-11 12.05 12.29 12.02 12.09 0.6M
2025-03-10 12.18 12.22 11.89 12.13 0.4M
2025-03-07 12.00 12.24 11.93 12.17 0.5M
2025-03-06 12.22 12.29 11.93 11.96 0.7M
2025-03-05 12.40 12.51 12.25 12.38 0.5M
2025-03-04 12.51 12.61 12.30 12.45 0.7M
2025-03-03 12.83 12.93 12.66 12.69 0.4M
2025-02-28 12.52 12.80 12.46 12.77 0.5M
2025-02-27 12.68 12.68 12.38 12.42 0.6M
2025-02-26 12.57 12.68 12.41 12.56 0.3M
2025-02-25 12.74 12.74 12.29 12.57 0.4M
2025-02-24 12.84 12.96 12.62 12.66 0.4M
2025-02-21 12.91 13.02 12.76 12.83 0.3M
2025-02-20 12.95 13.08 12.84 13.00 0.4M
2025-02-19 13.01 13.12 12.91 12.96 0.2M
2025-02-18 12.97 13.05 12.91 12.96 0.4M
2025-02-14 12.96 13.07 12.85 12.97 0.4M
2025-02-13 12.95 13.02 12.78 12.90 0.8M
2025-02-12 12.92 13.09 12.87 12.89 0.3M
2025-02-11 13.26 13.26 12.96 13.03 0.4M
2025-02-10 13.18 13.41 13.16 13.27 0.3M
2025-02-07 13.35 13.45 13.02 13.11 0.4M
2025-02-06 13.59 13.59 13.26 13.34 0.2M
2025-02-05 13.50 13.58 13.32 13.51 0.4M
2025-02-04 13.38 13.63 13.31 13.49 0.3M
2025-02-03 13.38 13.50 13.15 13.40 0.4M
2025-01-31 13.56 13.56 13.30 13.43 0.4M
2025-01-30 13.30 13.51 13.30 13.40 0.3M
2025-01-29 13.14 13.36 13.09 13.23 0.3M
2025-01-28 13.12 13.25 12.96 13.17 0.6M
2025-01-27 13.54 13.54 13.01 13.08 0.5M
2025-01-24 13.45 13.64 13.45 13.56 0.4M
2025-01-23 13.47 13.65 13.39 13.51 0.5M
2025-01-22 13.55 13.62 13.29 13.55 0.8M
2025-01-21 13.23 13.52 13.20 13.52 0.8M
2025-01-17 13.01 13.15 13.00 13.15 1.0M
2025-01-16 12.97 13.14 12.96 13.00 1.1M
2025-01-15 13.14 13.17 12.96 13.02 0.7M
2025-01-14 12.83 13.18 12.83 13.07 0.5M
2025-01-13 12.80 13.15 12.77 12.83 0.6M
2025-01-10 12.95 13.07 12.84 12.90 0.5M
2025-01-08 12.94 13.04 12.85 13.02 0.4M
2025-01-07 13.08 13.17 12.83 12.91 0.4M
2025-01-06 13.17 13.21 13.02 13.06 0.4M
2025-01-03 13.12 13.34 13.05 13.21 0.6M
2025-01-02 12.76 13.04 12.68 13.02 0.7M