Kayne Anderson Energy Inf... (KYN)
12.42
-0.27 (-2.13%)
At close: Mar 04, 2025, 3:55 PM
12.44
0.16%
After-hours: Mar 04, 2025, 03:59 PM EST
KYN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2025 | 13.47 | 13.65 | 13.39 | 13.51 | -0.04 | -0.30% | 532,824 |
| Jan 22, 2025 | 13.55 | 13.62 | 13.29 | 13.55 | 0.03 | 0.22% | 786,809 |
| Jan 21, 2025 | 13.23 | 13.52 | 13.20 | 13.52 | 0.37 | 2.81% | 772,313 |
| Jan 17, 2025 | 13.01 | 13.15 | 13.00 | 13.15 | 0.15 | 1.15% | 1,036,100 |
| Jan 16, 2025 | 12.97 | 13.14 | 12.96 | 13.00 | -0.02 | -0.15% | 1,124,609 |
| Jan 15, 2025 | 13.14 | 13.17 | 12.96 | 13.02 | -0.05 | -0.38% | 677,501 |
| Jan 14, 2025 | 12.83 | 13.18 | 12.83 | 13.07 | 0.24 | 1.87% | 455,500 |
| Jan 13, 2025 | 12.80 | 13.15 | 12.77 | 12.83 | -0.07 | -0.54% | 570,269 |
| Jan 10, 2025 | 12.95 | 13.07 | 12.84 | 12.90 | -0.12 | -0.92% | 536,804 |
| Jan 8, 2025 | 12.94 | 13.04 | 12.85 | 13.02 | 0.11 | 0.85% | 420,420 |
| Jan 7, 2025 | 13.08 | 13.17 | 12.83 | 12.91 | -0.15 | -1.15% | 407,800 |
| Jan 6, 2025 | 13.17 | 13.21 | 13.02 | 13.06 | -0.15 | -1.14% | 359,941 |
| Jan 3, 2025 | 13.12 | 13.34 | 13.05 | 13.21 | 0.19 | 1.46% | 640,300 |
| Jan 2, 2025 | 12.76 | 13.04 | 12.68 | 13.02 | 0.31 | 2.44% | 681,700 |
| Dec 31, 2024 | 12.47 | 12.78 | 12.41 | 12.71 | 0.21 | 1.68% | 567,791 |
| Dec 30, 2024 | 12.13 | 12.55 | 12.02 | 12.50 | 0.30 | 2.46% | 482,424 |
| Dec 27, 2024 | 12.21 | 12.36 | 12.14 | 12.20 | -0.09 | -0.73% | 278,442 |
| Dec 26, 2024 | 12.50 | 12.51 | 12.28 | 12.29 | -0.17 | -1.36% | 232,400 |
| Dec 24, 2024 | 12.23 | 12.50 | 12.12 | 12.46 | 0.19 | 1.55% | 153,300 |
| Dec 23, 2024 | 12.09 | 12.31 | 12.09 | 12.27 | 0.13 | 1.07% | 246,300 |
| Dec 20, 2024 | 11.73 | 12.14 | 11.73 | 12.14 | 0.33 | 2.79% | 329,619 |
| Dec 19, 2024 | 12.05 | 12.14 | 11.71 | 11.81 | -0.19 | -1.58% | 714,636 |
| Dec 18, 2024 | 12.34 | 12.49 | 12.00 | 12.00 | -0.17 | -1.40% | 711,915 |
| Dec 17, 2024 | 12.48 | 12.55 | 12.10 | 12.17 | -0.42 | -3.34% | 598,127 |