Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
12.46
+0.32 (2.64%)
May 12, 2025, 4:00 PM - Market closed
KYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.42 | 12.48 | 12.16 | 12.46 | 12.46 | 2.64% | 557,990 |
| May 9, 2025 | 12.03 | 12.20 | 11.93 | 12.14 | 12.14 | 1.34% | 350,650 |
| May 8, 2025 | 12.09 | 12.12 | 11.90 | 11.98 | 11.98 | 0.50% | 323,255 |
| May 7, 2025 | 11.76 | 12.03 | 11.71 | 11.92 | 11.92 | 1.36% | 461,797 |
| May 6, 2025 | 11.71 | 11.91 | 11.69 | 11.76 | 11.76 | 0.26% | 415,665 |
| May 5, 2025 | 11.80 | 11.81 | 11.67 | 11.73 | 11.73 | -1.43% | 340,098 |
| May 2, 2025 | 11.87 | 12.00 | 11.82 | 11.90 | 11.90 | 0.68% | 300,553 |
| May 1, 2025 | 11.71 | 12.04 | 11.71 | 11.82 | 11.82 | 0.60% | 245,195 |
| Apr 30, 2025 | 11.94 | 11.96 | 11.56 | 11.75 | 11.75 | -1.84% | 514,220 |
| Apr 29, 2025 | 11.96 | 12.03 | 11.87 | 11.97 | 11.97 | -0.17% | 284,409 |
| Apr 28, 2025 | 11.96 | 12.02 | 11.84 | 11.99 | 11.99 | 0.76% | 282,877 |
| Apr 25, 2025 | 11.99 | 11.99 | 11.80 | 11.90 | 11.90 | -0.67% | 291,283 |
| Apr 24, 2025 | 11.80 | 12.00 | 11.67 | 11.98 | 11.98 | 2.39% | 362,914 |
| Apr 23, 2025 | 11.74 | 11.88 | 11.63 | 11.70 | 11.70 | 0.69% | 344,184 |
| Apr 22, 2025 | 11.49 | 11.71 | 11.43 | 11.62 | 11.62 | 2.47% | 316,478 |
| Apr 21, 2025 | 11.70 | 11.73 | 11.21 | 11.34 | 11.34 | -3.41% | 479,741 |
| Apr 17, 2025 | 11.59 | 11.90 | 11.57 | 11.74 | 11.74 | 1.56% | 288,488 |
| Apr 16, 2025 | 11.61 | 11.75 | 11.51 | 11.56 | 11.56 | - | 379,835 |
| Apr 15, 2025 | 11.39 | 11.74 | 11.35 | 11.56 | 11.56 | 0.96% | 326,213 |
| Apr 14, 2025 | 11.32 | 11.56 | 11.29 | 11.45 | 11.37 | 3.06% | 573,947 |
| Apr 11, 2025 | 10.91 | 11.20 | 10.72 | 11.11 | 11.03 | 2.78% | 570,521 |
| Apr 10, 2025 | 10.86 | 11.06 | 10.43 | 10.81 | 10.74 | -4.08% | 1,278,641 |
| Apr 9, 2025 | 10.44 | 11.38 | 10.30 | 11.27 | 11.19 | 7.44% | 1,413,601 |
| Apr 8, 2025 | 11.39 | 11.50 | 10.36 | 10.49 | 10.42 | -3.05% | 1,833,016 |
| Apr 7, 2025 | 11.04 | 11.04 | 9.82 | 10.82 | 10.75 | -4.33% | 2,108,415 |
| Apr 4, 2025 | 12.10 | 12.18 | 11.25 | 11.31 | 11.23 | -9.88% | 1,611,409 |
| Apr 3, 2025 | 12.64 | 12.85 | 12.50 | 12.55 | 12.46 | -3.39% | 483,279 |
| Apr 2, 2025 | 12.95 | 13.04 | 12.89 | 12.99 | 12.90 | 0.15% | 340,523 |
| Apr 1, 2025 | 12.81 | 13.02 | 12.80 | 12.97 | 12.88 | 1.09% | 321,114 |
| Mar 31, 2025 | 12.93 | 12.99 | 12.81 | 12.83 | 12.74 | -0.70% | 394,451 |
| Mar 28, 2025 | 12.80 | 12.92 | 12.75 | 12.92 | 12.83 | 0.78% | 309,411 |
| Mar 27, 2025 | 12.99 | 12.99 | 12.82 | 12.82 | 12.73 | -0.85% | 296,010 |
| Mar 26, 2025 | 12.97 | 13.05 | 12.90 | 12.93 | 12.84 | - | 208,728 |
| Mar 25, 2025 | 12.88 | 12.95 | 12.87 | 12.93 | 12.84 | 0.94% | 341,890 |
| Mar 24, 2025 | 12.92 | 12.99 | 12.77 | 12.81 | 12.72 | - | 467,461 |
| Mar 21, 2025 | 12.80 | 12.88 | 12.76 | 12.81 | 12.72 | -0.23% | 185,545 |
| Mar 20, 2025 | 12.75 | 12.91 | 12.72 | 12.84 | 12.75 | 0.55% | 245,749 |
| Mar 19, 2025 | 12.68 | 12.85 | 12.68 | 12.77 | 12.68 | 0.71% | 231,947 |
| Mar 18, 2025 | 12.69 | 12.78 | 12.58 | 12.68 | 12.59 | 0.32% | 215,839 |
| Mar 17, 2025 | 12.41 | 12.72 | 12.41 | 12.64 | 12.55 | 1.28% | 389,263 |
| Mar 14, 2025 | 12.25 | 12.51 | 12.25 | 12.48 | 12.39 | 1.63% | 251,400 |
| Mar 13, 2025 | 12.40 | 12.47 | 12.23 | 12.28 | 12.12 | -0.41% | 288,536 |
| Mar 12, 2025 | 12.12 | 12.46 | 12.12 | 12.33 | 12.17 | 1.99% | 381,927 |
| Mar 11, 2025 | 12.05 | 12.29 | 12.02 | 12.09 | 11.93 | -0.33% | 560,580 |
| Mar 10, 2025 | 12.18 | 12.22 | 11.89 | 12.13 | 11.97 | -0.33% | 378,634 |
| Mar 7, 2025 | 12.00 | 12.24 | 11.93 | 12.17 | 12.01 | 1.76% | 469,901 |
| Mar 6, 2025 | 12.22 | 12.29 | 11.93 | 11.96 | 11.80 | -3.39% | 733,370 |
| Mar 5, 2025 | 12.40 | 12.51 | 12.25 | 12.38 | 12.22 | -0.56% | 470,726 |
| Mar 4, 2025 | 12.51 | 12.61 | 12.30 | 12.45 | 12.29 | -1.89% | 733,513 |
| Mar 3, 2025 | 12.83 | 12.93 | 12.66 | 12.69 | 12.52 | -0.63% | 378,918 |