Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
12.20
+0.02 (0.16%)
At close: Jul 25, 2025, 4:00 PM
12.11
-0.09 (-0.72%)
After-hours: Jul 25, 2025, 7:00 PM EDT

KYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202512.2012.2312.1412.2012.200.16%275,718
Jul 24, 202512.2412.2412.1512.1812.18-0.49%475,514
Jul 23, 202512.1812.2612.1812.2412.240.41%341,822
Jul 22, 202512.2012.2912.1312.1912.19-1.06%567,372
Jul 21, 202512.6612.6612.2412.3212.320.49%542,614
Jul 18, 202512.3512.4512.2612.2612.26-0.41%610,886
Jul 17, 202512.3012.3612.2512.3112.31-258,966
Jul 16, 202512.2912.3712.2512.3112.31-0.16%283,180
Jul 15, 202512.5112.5112.2912.3312.33-1.44%221,364
Jul 14, 202512.4412.5712.4312.5112.430.56%360,971
Jul 11, 202512.4012.4512.3612.4412.360.08%290,275
Jul 10, 202512.3712.4412.2812.4312.350.40%222,026
Jul 9, 202512.3812.5012.3212.3812.30-0.56%258,272
Jul 8, 202512.3512.4812.3212.4512.370.48%230,327
Jul 7, 202512.5112.5712.3212.3912.31-1.74%271,304
Jul 3, 202512.6012.6412.5212.6112.53-0.24%193,827
Jul 2, 202512.5512.6912.4512.6412.560.48%247,000
Jul 1, 202512.6312.7512.5412.5812.50-1.10%236,497
Jun 30, 202512.6812.8012.5712.7212.641.03%534,780
Jun 27, 202512.5012.6412.4612.5912.510.72%279,199
Jun 26, 202512.4812.5612.4212.5012.420.16%558,341
Jun 25, 202512.4612.4812.3112.4812.400.16%410,191
Jun 24, 202512.1812.4812.1812.4612.381.38%535,053
Jun 23, 202512.4212.5212.2212.2912.21-0.65%481,645
Jun 20, 202512.3512.4312.3212.3712.290.57%362,772
Jun 18, 202512.3012.3612.2712.3012.22-291,872
Jun 17, 202512.3212.4512.2612.3012.22-0.65%261,750
Jun 16, 202512.4812.6012.3212.3812.30-0.80%238,001
Jun 13, 202512.5112.5312.4312.4812.40-339,917
Jun 12, 202512.3512.5012.3212.4812.321.05%246,956
Jun 11, 202512.2712.4212.2512.3512.190.65%247,297
Jun 10, 202512.1712.3412.1712.2712.110.33%345,788
Jun 9, 202512.3312.3612.2212.2312.07-1.05%350,782
Jun 6, 202512.4112.4612.3212.3612.200.32%210,849
Jun 5, 202512.3812.3812.2612.3212.160.24%222,530
Jun 4, 202512.3612.4512.2212.2912.13-1.29%292,174
Jun 3, 202512.3912.4912.2812.4512.290.73%379,683
Jun 2, 202512.2212.3812.1612.3612.201.64%374,300
May 30, 202512.1212.1911.9812.1612.010.41%286,663
May 29, 202512.1312.1911.9712.1111.960.50%297,202
May 28, 202512.1912.2512.0412.0511.90-0.90%376,215
May 27, 202512.1112.2112.0812.1612.011.08%301,904
May 23, 202511.8712.0711.8712.0311.880.17%142,636
May 22, 202512.0212.0311.8812.0111.86-0.08%216,897
May 21, 202512.1812.2312.0212.0211.87-2.20%358,399
May 20, 202512.2012.3512.2012.2912.130.33%210,093
May 19, 202512.3012.3612.1812.2512.09-1.37%243,044
May 16, 202512.3512.4712.3412.4212.260.40%281,286
May 15, 202512.3512.4012.2812.3712.21-0.48%233,961
May 14, 202512.5012.5312.2812.4312.19-0.88%350,174