Kayne Anderson Energy Inf... (KYN)
11.31
-1.24 (-9.88%)
At close: Apr 04, 2025, 3:59 PM
11.31
0.00%
After-hours: Apr 04, 2025, 04:07 PM EDT
Kayne Anderson Energy Infrastructure Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 12.10 | 12.18 | 11.25 | 11.31 | -1.24 | -9.88% | 1,610,616 |
| Apr 3, 2025 | 12.64 | 12.85 | 12.50 | 12.55 | -0.44 | -3.39% | 483,279 |
| Apr 2, 2025 | 12.95 | 13.04 | 12.89 | 12.99 | 0.02 | 0.15% | 340,523 |
| Apr 1, 2025 | 12.81 | 13.02 | 12.80 | 12.97 | 0.14 | 1.09% | 321,114 |
| Mar 31, 2025 | 12.93 | 12.99 | 12.81 | 12.83 | -0.09 | -0.70% | 394,451 |
| Mar 28, 2025 | 12.80 | 12.92 | 12.75 | 12.92 | 0.10 | 0.78% | 309,411 |
| Mar 27, 2025 | 12.99 | 12.99 | 12.82 | 12.82 | -0.11 | -0.85% | 296,010 |
| Mar 26, 2025 | 12.97 | 13.05 | 12.90 | 12.93 | 0.00 | 0.00% | 208,728 |
| Mar 25, 2025 | 12.88 | 12.95 | 12.87 | 12.93 | 0.12 | 0.94% | 341,900 |
| Mar 24, 2025 | 12.92 | 12.99 | 12.77 | 12.81 | 0.00 | 0.00% | 467,500 |
| Mar 21, 2025 | 12.80 | 12.88 | 12.76 | 12.81 | -0.03 | -0.23% | 185,545 |
| Mar 20, 2025 | 12.75 | 12.91 | 12.72 | 12.84 | 0.07 | 0.55% | 245,749 |
| Mar 19, 2025 | 12.68 | 12.85 | 12.68 | 12.77 | 0.09 | 0.71% | 231,947 |
| Mar 18, 2025 | 12.69 | 12.78 | 12.58 | 12.68 | 0.04 | 0.32% | 215,839 |
| Mar 17, 2025 | 12.41 | 12.72 | 12.41 | 12.64 | 0.16 | 1.28% | 389,300 |
| Mar 14, 2025 | 12.25 | 12.51 | 12.25 | 12.48 | 0.20 | 1.63% | 251,400 |
| Mar 13, 2025 | 12.40 | 12.47 | 12.23 | 12.28 | -0.05 | -0.41% | 288,536 |
| Mar 12, 2025 | 12.12 | 12.46 | 12.12 | 12.33 | 0.24 | 1.99% | 381,927 |
| Mar 11, 2025 | 12.05 | 12.29 | 12.02 | 12.09 | -0.04 | -0.33% | 560,600 |
| Mar 10, 2025 | 12.18 | 12.22 | 11.89 | 12.13 | -0.04 | -0.33% | 378,634 |
| Mar 7, 2025 | 12.00 | 12.24 | 11.93 | 12.17 | 0.21 | 1.76% | 469,901 |
| Mar 6, 2025 | 12.22 | 12.29 | 11.93 | 11.96 | -0.42 | -3.39% | 733,400 |
| Mar 5, 2025 | 12.40 | 12.51 | 12.25 | 12.38 | -0.07 | -0.56% | 470,726 |
| Mar 4, 2025 | 12.51 | 12.61 | 12.30 | 12.45 | -0.24 | -1.89% | 733,513 |
| Mar 3, 2025 | 12.83 | 12.93 | 12.66 | 12.69 | -0.08 | -0.63% | 378,918 |
| Feb 28, 2025 | 12.52 | 12.80 | 12.46 | 12.77 | 0.35 | 2.82% | 520,900 |
| Feb 27, 2025 | 12.68 | 12.68 | 12.38 | 12.42 | -0.14 | -1.11% | 556,823 |
| Feb 26, 2025 | 12.57 | 12.68 | 12.41 | 12.56 | -0.01 | -0.08% | 294,200 |
| Feb 25, 2025 | 12.74 | 12.74 | 12.29 | 12.57 | -0.09 | -0.71% | 414,266 |
| Feb 24, 2025 | 12.84 | 12.96 | 12.62 | 12.66 | -0.17 | -1.33% | 395,001 |
| Feb 21, 2025 | 12.91 | 13.02 | 12.76 | 12.83 | -0.17 | -1.31% | 274,601 |
| Feb 20, 2025 | 12.95 | 13.08 | 12.84 | 13.00 | 0.04 | 0.31% | 382,736 |
| Feb 19, 2025 | 13.01 | 13.12 | 12.91 | 12.96 | 0.00 | 0.00% | 215,418 |
| Feb 18, 2025 | 12.97 | 13.05 | 12.91 | 12.96 | -0.01 | -0.08% | 352,347 |
| Feb 14, 2025 | 12.96 | 13.07 | 12.85 | 12.97 | 0.07 | 0.54% | 393,414 |
| Feb 13, 2025 | 12.95 | 13.02 | 12.78 | 12.90 | 0.01 | 0.08% | 793,637 |
| Feb 12, 2025 | 12.92 | 13.09 | 12.87 | 12.89 | -0.14 | -1.07% | 284,400 |
| Feb 11, 2025 | 13.26 | 13.26 | 12.96 | 13.03 | -0.24 | -1.81% | 365,645 |
| Feb 10, 2025 | 13.18 | 13.41 | 13.16 | 13.27 | 0.16 | 1.22% | 316,200 |
| Feb 7, 2025 | 13.35 | 13.45 | 13.02 | 13.11 | -0.23 | -1.72% | 352,800 |
| Feb 6, 2025 | 13.59 | 13.59 | 13.26 | 13.34 | -0.17 | -1.26% | 195,100 |
| Feb 5, 2025 | 13.50 | 13.58 | 13.32 | 13.51 | 0.02 | 0.15% | 435,332 |
| Feb 4, 2025 | 13.38 | 13.63 | 13.31 | 13.49 | 0.09 | 0.67% | 348,166 |
| Feb 3, 2025 | 13.38 | 13.50 | 13.15 | 13.40 | -0.03 | -0.22% | 402,900 |
| Jan 31, 2025 | 13.56 | 13.56 | 13.30 | 13.43 | 0.03 | 0.22% | 449,737 |
| Jan 30, 2025 | 13.30 | 13.51 | 13.30 | 13.40 | 0.17 | 1.28% | 331,402 |
| Jan 29, 2025 | 13.14 | 13.36 | 13.09 | 13.23 | 0.06 | 0.46% | 324,946 |
| Jan 28, 2025 | 13.12 | 13.25 | 12.96 | 13.17 | 0.09 | 0.69% | 568,500 |
| Jan 27, 2025 | 13.54 | 13.54 | 13.01 | 13.08 | -0.48 | -3.54% | 471,100 |
| Jan 24, 2025 | 13.45 | 13.64 | 13.45 | 13.56 | 0.05 | 0.37% | 365,317 |