Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
12.27
+0.12 (0.99%)
At close: Jan 8, 2026, 4:00 PM EST
12.27
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
KYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 12.18 | 12.30 | 12.15 | 12.27 | 12.27 | 0.99% | 373,214 |
| Jan 7, 2026 | 12.04 | 12.23 | 11.95 | 12.15 | 12.15 | 2.02% | 617,545 |
| Jan 6, 2026 | 12.05 | 12.06 | 11.87 | 11.91 | 11.91 | -1.16% | 829,826 |
| Jan 5, 2026 | 12.37 | 12.40 | 12.03 | 12.05 | 12.05 | -2.51% | 1,001,695 |
| Jan 2, 2026 | 12.43 | 12.43 | 12.25 | 12.36 | 12.36 | -0.16% | 521,375 |
| Dec 31, 2025 | 12.25 | 12.40 | 12.15 | 12.38 | 12.38 | 1.23% | 538,974 |
| Dec 30, 2025 | 12.05 | 12.24 | 12.05 | 12.23 | 12.23 | 1.58% | 256,135 |
| Dec 29, 2025 | 12.07 | 12.14 | 12.03 | 12.04 | 12.04 | -0.41% | 362,181 |
| Dec 26, 2025 | 12.19 | 12.23 | 12.01 | 12.09 | 12.09 | -0.41% | 219,242 |
| Dec 24, 2025 | 12.02 | 12.20 | 12.02 | 12.14 | 12.14 | 1.17% | 228,689 |
| Dec 23, 2025 | 11.92 | 12.00 | 11.92 | 12.00 | 12.00 | 0.25% | 181,155 |
| Dec 22, 2025 | 11.82 | 11.98 | 11.82 | 11.97 | 11.97 | 1.27% | 330,596 |
| Dec 19, 2025 | 11.61 | 11.90 | 11.61 | 11.82 | 11.82 | 1.55% | 430,573 |
| Dec 18, 2025 | 11.79 | 11.87 | 11.59 | 11.64 | 11.64 | -1.44% | 421,418 |
| Dec 17, 2025 | 11.83 | 11.94 | 11.77 | 11.81 | 11.81 | -0.42% | 421,916 |
| Dec 16, 2025 | 11.97 | 11.97 | 11.81 | 11.86 | 11.86 | -1.08% | 266,311 |
| Dec 15, 2025 | 12.01 | 12.15 | 11.89 | 11.99 | 11.99 | -1.07% | 330,633 |
| Dec 12, 2025 | 12.15 | 12.16 | 12.07 | 12.12 | 12.04 | 0.41% | 258,711 |
| Dec 11, 2025 | 12.05 | 12.17 | 12.01 | 12.07 | 11.99 | -0.49% | 281,099 |
| Dec 10, 2025 | 12.19 | 12.26 | 12.08 | 12.13 | 12.05 | -0.41% | 395,792 |
| Dec 9, 2025 | 12.28 | 12.38 | 12.14 | 12.18 | 12.10 | -0.73% | 392,822 |
| Dec 8, 2025 | 12.44 | 12.44 | 12.20 | 12.27 | 12.19 | -1.68% | 434,898 |
| Dec 5, 2025 | 12.48 | 12.52 | 12.38 | 12.48 | 12.40 | 0.08% | 424,981 |
| Dec 4, 2025 | 12.33 | 12.48 | 12.29 | 12.47 | 12.39 | 1.30% | 352,893 |
| Dec 3, 2025 | 12.10 | 12.32 | 12.10 | 12.31 | 12.23 | 1.82% | 413,927 |
| Dec 2, 2025 | 12.38 | 12.38 | 12.00 | 12.09 | 12.01 | -1.87% | 364,083 |
| Dec 1, 2025 | 12.42 | 12.42 | 12.31 | 12.32 | 12.24 | -0.81% | 339,330 |
| Nov 28, 2025 | 12.19 | 12.45 | 12.11 | 12.42 | 12.34 | 2.81% | 555,814 |
| Nov 26, 2025 | 12.01 | 12.11 | 12.01 | 12.08 | 12.00 | 0.75% | 368,675 |
| Nov 25, 2025 | 11.89 | 12.00 | 11.83 | 11.99 | 11.91 | 0.93% | 612,774 |
| Nov 24, 2025 | 11.74 | 11.88 | 11.62 | 11.88 | 11.80 | 2.86% | 632,289 |
| Nov 21, 2025 | 11.68 | 11.76 | 11.55 | 11.55 | 11.47 | -1.28% | 419,552 |
| Nov 20, 2025 | 11.81 | 11.90 | 11.62 | 11.70 | 11.62 | -0.85% | 621,311 |
| Nov 19, 2025 | 11.80 | 11.87 | 11.74 | 11.80 | 11.72 | -1.26% | 527,269 |
| Nov 18, 2025 | 11.95 | 12.02 | 11.85 | 11.95 | 11.87 | -0.25% | 265,795 |
| Nov 17, 2025 | 12.07 | 12.07 | 11.95 | 11.98 | 11.90 | -0.75% | 344,004 |
| Nov 14, 2025 | 11.87 | 12.10 | 11.80 | 12.07 | 11.99 | 1.00% | 377,797 |
| Nov 13, 2025 | 11.89 | 11.97 | 11.87 | 11.95 | 11.79 | 0.93% | 331,341 |
| Nov 12, 2025 | 11.82 | 11.90 | 11.75 | 11.84 | 11.68 | - | 345,743 |
| Nov 11, 2025 | 11.76 | 11.89 | 11.75 | 11.84 | 11.68 | 0.85% | 193,994 |
| Nov 10, 2025 | 11.64 | 11.74 | 11.59 | 11.74 | 11.58 | 1.38% | 571,270 |
| Nov 7, 2025 | 11.50 | 11.58 | 11.44 | 11.58 | 11.43 | 0.70% | 389,385 |
| Nov 6, 2025 | 11.52 | 11.60 | 11.46 | 11.50 | 11.35 | 0.17% | 334,087 |
| Nov 5, 2025 | 11.37 | 11.48 | 11.32 | 11.48 | 11.33 | 1.41% | 380,451 |
| Nov 4, 2025 | 11.55 | 11.56 | 11.31 | 11.32 | 11.17 | -2.41% | 469,543 |
| Nov 3, 2025 | 11.78 | 11.79 | 11.50 | 11.60 | 11.45 | -0.51% | 504,696 |
| Oct 31, 2025 | 11.69 | 11.77 | 11.54 | 11.66 | 11.51 | 1.04% | 539,125 |
| Oct 30, 2025 | 11.44 | 11.57 | 11.38 | 11.54 | 11.39 | 1.14% | 567,744 |
| Oct 29, 2025 | 11.62 | 11.66 | 11.39 | 11.41 | 11.26 | -1.64% | 780,986 |
| Oct 28, 2025 | 11.62 | 11.64 | 11.53 | 11.60 | 11.45 | 0.17% | 278,832 |