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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 12.20 | 12.23 | 12.14 | 12.20 | 12.20 | 0.16% | 275,718 |
| Jul 24, 2025 | 12.24 | 12.24 | 12.15 | 12.18 | 12.18 | -0.49% | 475,514 |
| Jul 23, 2025 | 12.18 | 12.26 | 12.18 | 12.24 | 12.24 | 0.41% | 341,822 |
| Jul 22, 2025 | 12.20 | 12.29 | 12.13 | 12.19 | 12.19 | -1.06% | 567,372 |
| Jul 21, 2025 | 12.66 | 12.66 | 12.24 | 12.32 | 12.32 | 0.49% | 542,614 |
| Jul 18, 2025 | 12.35 | 12.45 | 12.26 | 12.26 | 12.26 | -0.41% | 610,886 |
| Jul 17, 2025 | 12.30 | 12.36 | 12.25 | 12.31 | 12.31 | - | 258,966 |
| Jul 16, 2025 | 12.29 | 12.37 | 12.25 | 12.31 | 12.31 | -0.16% | 283,180 |
| Jul 15, 2025 | 12.51 | 12.51 | 12.29 | 12.33 | 12.33 | -1.44% | 221,364 |
| Jul 14, 2025 | 12.44 | 12.57 | 12.43 | 12.51 | 12.43 | 0.56% | 360,971 |
| Jul 11, 2025 | 12.40 | 12.45 | 12.36 | 12.44 | 12.36 | 0.08% | 290,275 |
| Jul 10, 2025 | 12.37 | 12.44 | 12.28 | 12.43 | 12.35 | 0.40% | 222,026 |
| Jul 9, 2025 | 12.38 | 12.50 | 12.32 | 12.38 | 12.30 | -0.56% | 258,272 |
| Jul 8, 2025 | 12.35 | 12.48 | 12.32 | 12.45 | 12.37 | 0.48% | 230,327 |
| Jul 7, 2025 | 12.51 | 12.57 | 12.32 | 12.39 | 12.31 | -1.74% | 271,304 |
| Jul 3, 2025 | 12.60 | 12.64 | 12.52 | 12.61 | 12.53 | -0.24% | 193,827 |
| Jul 2, 2025 | 12.55 | 12.69 | 12.45 | 12.64 | 12.56 | 0.48% | 247,000 |
| Jul 1, 2025 | 12.63 | 12.75 | 12.54 | 12.58 | 12.50 | -1.10% | 236,497 |
| Jun 30, 2025 | 12.68 | 12.80 | 12.57 | 12.72 | 12.64 | 1.03% | 534,780 |
| Jun 27, 2025 | 12.50 | 12.64 | 12.46 | 12.59 | 12.51 | 0.72% | 279,199 |
| Jun 26, 2025 | 12.48 | 12.56 | 12.42 | 12.50 | 12.42 | 0.16% | 558,341 |
| Jun 25, 2025 | 12.46 | 12.48 | 12.31 | 12.48 | 12.40 | 0.16% | 410,191 |
| Jun 24, 2025 | 12.18 | 12.48 | 12.18 | 12.46 | 12.38 | 1.38% | 535,053 |
| Jun 23, 2025 | 12.42 | 12.52 | 12.22 | 12.29 | 12.21 | -0.65% | 481,645 |
| Jun 20, 2025 | 12.35 | 12.43 | 12.32 | 12.37 | 12.29 | 0.57% | 362,772 |
| Jun 18, 2025 | 12.30 | 12.36 | 12.27 | 12.30 | 12.22 | - | 291,872 |
| Jun 17, 2025 | 12.32 | 12.45 | 12.26 | 12.30 | 12.22 | -0.65% | 261,750 |
| Jun 16, 2025 | 12.48 | 12.60 | 12.32 | 12.38 | 12.30 | -0.80% | 238,001 |
| Jun 13, 2025 | 12.51 | 12.53 | 12.43 | 12.48 | 12.40 | - | 339,917 |
| Jun 12, 2025 | 12.35 | 12.50 | 12.32 | 12.48 | 12.32 | 1.05% | 246,956 |
| Jun 11, 2025 | 12.27 | 12.42 | 12.25 | 12.35 | 12.19 | 0.65% | 247,297 |
| Jun 10, 2025 | 12.17 | 12.34 | 12.17 | 12.27 | 12.11 | 0.33% | 345,788 |
| Jun 9, 2025 | 12.33 | 12.36 | 12.22 | 12.23 | 12.07 | -1.05% | 350,782 |
| Jun 6, 2025 | 12.41 | 12.46 | 12.32 | 12.36 | 12.20 | 0.32% | 210,849 |
| Jun 5, 2025 | 12.38 | 12.38 | 12.26 | 12.32 | 12.16 | 0.24% | 222,530 |
| Jun 4, 2025 | 12.36 | 12.45 | 12.22 | 12.29 | 12.13 | -1.29% | 292,174 |
| Jun 3, 2025 | 12.39 | 12.49 | 12.28 | 12.45 | 12.29 | 0.73% | 379,683 |
| Jun 2, 2025 | 12.22 | 12.38 | 12.16 | 12.36 | 12.20 | 1.64% | 374,300 |
| May 30, 2025 | 12.12 | 12.19 | 11.98 | 12.16 | 12.01 | 0.41% | 286,663 |
| May 29, 2025 | 12.13 | 12.19 | 11.97 | 12.11 | 11.96 | 0.50% | 297,202 |
| May 28, 2025 | 12.19 | 12.25 | 12.04 | 12.05 | 11.90 | -0.90% | 376,215 |
| May 27, 2025 | 12.11 | 12.21 | 12.08 | 12.16 | 12.01 | 1.08% | 301,904 |
| May 23, 2025 | 11.87 | 12.07 | 11.87 | 12.03 | 11.88 | 0.17% | 142,636 |
| May 22, 2025 | 12.02 | 12.03 | 11.88 | 12.01 | 11.86 | -0.08% | 216,897 |
| May 21, 2025 | 12.18 | 12.23 | 12.02 | 12.02 | 11.87 | -2.20% | 358,399 |
| May 20, 2025 | 12.20 | 12.35 | 12.20 | 12.29 | 12.13 | 0.33% | 210,093 |
| May 19, 2025 | 12.30 | 12.36 | 12.18 | 12.25 | 12.09 | -1.37% | 243,044 |
| May 16, 2025 | 12.35 | 12.47 | 12.34 | 12.42 | 12.26 | 0.40% | 281,286 |
| May 15, 2025 | 12.35 | 12.40 | 12.28 | 12.37 | 12.21 | -0.48% | 233,961 |
| May 14, 2025 | 12.50 | 12.53 | 12.28 | 12.43 | 12.19 | -0.88% | 350,174 |