Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
12.46
+0.09 (0.73%)
Sep 26, 2025, 4:00 PM EDT - Market closed
KYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.51 | 12.52 | 12.35 | 12.46 | 12.46 | 0.73% | 226,224 |
| Sep 25, 2025 | 12.32 | 12.45 | 12.25 | 12.37 | 12.37 | 0.49% | 206,844 |
| Sep 24, 2025 | 12.27 | 12.39 | 12.23 | 12.31 | 12.31 | 0.82% | 257,550 |
| Sep 23, 2025 | 12.20 | 12.32 | 12.20 | 12.21 | 12.21 | 0.08% | 311,758 |
| Sep 22, 2025 | 12.20 | 12.23 | 12.14 | 12.20 | 12.20 | -0.16% | 315,067 |
| Sep 19, 2025 | 12.36 | 12.37 | 12.17 | 12.22 | 12.22 | -0.73% | 219,792 |
| Sep 18, 2025 | 12.38 | 12.42 | 12.22 | 12.31 | 12.31 | -0.16% | 322,391 |
| Sep 17, 2025 | 12.22 | 12.35 | 12.17 | 12.33 | 12.33 | 1.31% | 254,886 |
| Sep 16, 2025 | 12.13 | 12.24 | 12.13 | 12.17 | 12.17 | 0.33% | 222,537 |
| Sep 15, 2025 | 12.18 | 12.22 | 12.09 | 12.13 | 12.13 | -0.57% | 243,929 |
| Sep 12, 2025 | 12.19 | 12.29 | 12.17 | 12.20 | 12.12 | 0.16% | 212,986 |
| Sep 11, 2025 | 12.22 | 12.22 | 12.12 | 12.18 | 12.10 | 0.50% | 422,511 |
| Sep 10, 2025 | 12.26 | 12.33 | 12.10 | 12.12 | 12.04 | -0.82% | 646,023 |
| Sep 9, 2025 | 12.22 | 12.29 | 12.21 | 12.22 | 12.14 | - | 246,673 |
| Sep 8, 2025 | 12.33 | 12.33 | 12.13 | 12.22 | 12.14 | -0.49% | 344,665 |
| Sep 5, 2025 | 12.29 | 12.36 | 12.13 | 12.28 | 12.20 | 0.08% | 247,237 |
| Sep 4, 2025 | 12.25 | 12.34 | 12.18 | 12.27 | 12.19 | 0.41% | 303,767 |
| Sep 3, 2025 | 12.30 | 12.37 | 12.14 | 12.22 | 12.14 | -1.21% | 636,035 |
| Sep 2, 2025 | 12.50 | 12.52 | 12.34 | 12.37 | 12.29 | -1.28% | 316,724 |
| Aug 29, 2025 | 12.53 | 12.67 | 12.45 | 12.53 | 12.45 | - | 408,461 |
| Aug 28, 2025 | 12.40 | 12.53 | 12.33 | 12.53 | 12.45 | 1.38% | 291,747 |
| Aug 27, 2025 | 12.37 | 12.43 | 12.33 | 12.36 | 12.28 | - | 267,469 |
| Aug 26, 2025 | 12.15 | 12.37 | 12.14 | 12.36 | 12.28 | 1.23% | 582,092 |
| Aug 25, 2025 | 12.32 | 12.42 | 12.21 | 12.21 | 12.13 | -0.89% | 330,159 |
| Aug 22, 2025 | 12.24 | 12.43 | 12.24 | 12.32 | 12.24 | 0.33% | 325,863 |
| Aug 21, 2025 | 12.15 | 12.35 | 12.13 | 12.28 | 12.20 | 0.24% | 248,963 |
| Aug 20, 2025 | 12.13 | 12.29 | 12.12 | 12.25 | 12.17 | 1.16% | 301,054 |
| Aug 19, 2025 | 12.10 | 12.19 | 12.01 | 12.11 | 12.03 | -0.16% | 273,126 |
| Aug 18, 2025 | 12.14 | 12.24 | 12.07 | 12.13 | 12.05 | -0.08% | 297,529 |
| Aug 15, 2025 | 12.31 | 12.35 | 12.12 | 12.14 | 12.06 | -1.78% | 373,711 |
| Aug 14, 2025 | 12.34 | 12.42 | 12.31 | 12.36 | 12.20 | 0.08% | 327,769 |
| Aug 13, 2025 | 12.28 | 12.35 | 12.20 | 12.35 | 12.19 | 1.48% | 247,726 |
| Aug 12, 2025 | 12.32 | 12.32 | 12.14 | 12.17 | 12.01 | -0.98% | 549,337 |
| Aug 11, 2025 | 12.48 | 12.56 | 12.22 | 12.29 | 12.13 | -1.60% | 462,881 |
| Aug 8, 2025 | 12.63 | 12.63 | 12.43 | 12.49 | 12.33 | -0.32% | 208,380 |
| Aug 7, 2025 | 12.54 | 12.62 | 12.45 | 12.53 | 12.37 | 0.80% | 297,380 |
| Aug 6, 2025 | 12.42 | 12.55 | 12.40 | 12.43 | 12.27 | - | 287,780 |
| Aug 5, 2025 | 12.42 | 12.48 | 12.31 | 12.43 | 12.27 | 0.08% | 331,320 |
| Aug 4, 2025 | 12.30 | 12.48 | 12.30 | 12.42 | 12.26 | 0.32% | 279,509 |
| Aug 1, 2025 | 12.42 | 12.42 | 12.22 | 12.38 | 12.22 | -0.48% | 284,091 |
| Jul 31, 2025 | 12.29 | 12.54 | 12.27 | 12.44 | 12.28 | 0.48% | 426,643 |
| Jul 30, 2025 | 12.29 | 12.38 | 12.25 | 12.38 | 12.22 | 0.73% | 435,305 |
| Jul 29, 2025 | 12.15 | 12.33 | 12.12 | 12.29 | 12.13 | 0.66% | 354,433 |
| Jul 28, 2025 | 12.25 | 12.25 | 12.17 | 12.21 | 12.05 | 0.08% | 319,824 |
| Jul 25, 2025 | 12.20 | 12.23 | 12.14 | 12.20 | 12.04 | 0.16% | 275,718 |
| Jul 24, 2025 | 12.24 | 12.24 | 12.15 | 12.18 | 12.02 | -0.49% | 475,514 |
| Jul 23, 2025 | 12.18 | 12.26 | 12.18 | 12.24 | 12.08 | 0.41% | 341,822 |
| Jul 22, 2025 | 12.20 | 12.29 | 12.13 | 12.19 | 12.03 | -1.06% | 567,372 |
| Jul 21, 2025 | 12.66 | 12.66 | 12.24 | 12.32 | 12.16 | 0.49% | 542,614 |
| Jul 18, 2025 | 12.35 | 12.45 | 12.26 | 12.26 | 12.10 | -0.41% | 610,886 |