Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
14.34
+0.02 (0.14%)
At close: Mar 27, 2026, 4:00 PM EDT
14.50
+0.16 (1.12%)
After-hours: Mar 27, 2026, 7:59 PM EDT
KYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.35 | 14.49 | 14.31 | 14.34 | 14.34 | 0.14% | 515,473 |
| Mar 26, 2026 | 14.19 | 14.39 | 14.19 | 14.32 | 14.32 | 0.63% | 235,187 |
| Mar 25, 2026 | 14.26 | 14.35 | 14.15 | 14.23 | 14.23 | 0.07% | 197,548 |
| Mar 24, 2026 | 14.04 | 14.36 | 14.04 | 14.22 | 14.22 | 1.50% | 362,399 |
| Mar 23, 2026 | 13.82 | 14.14 | 13.77 | 14.01 | 14.01 | 0.29% | 358,165 |
| Mar 20, 2026 | 14.10 | 14.25 | 13.93 | 13.97 | 13.97 | -0.78% | 388,716 |
| Mar 19, 2026 | 13.87 | 14.19 | 13.87 | 14.08 | 14.08 | 1.22% | 392,193 |
| Mar 18, 2026 | 14.07 | 14.14 | 13.89 | 13.91 | 13.91 | -1.14% | 357,831 |
| Mar 17, 2026 | 14.05 | 14.24 | 14.05 | 14.07 | 14.07 | - | 239,429 |
| Mar 16, 2026 | 14.16 | 14.17 | 13.94 | 14.07 | 14.07 | 0.07% | 301,395 |
| Mar 13, 2026 | 14.12 | 14.20 | 13.93 | 14.06 | 14.06 | -1.06% | 183,348 |
| Mar 12, 2026 | 14.31 | 14.41 | 14.20 | 14.21 | 14.13 | -0.42% | 420,326 |
| Mar 11, 2026 | 13.94 | 14.33 | 13.94 | 14.27 | 14.18 | 2.29% | 483,231 |
| Mar 10, 2026 | 13.80 | 14.11 | 13.80 | 13.95 | 13.87 | 0.29% | 383,087 |
| Mar 9, 2026 | 14.05 | 14.16 | 13.88 | 13.91 | 13.83 | -0.64% | 494,647 |
| Mar 6, 2026 | 13.99 | 14.11 | 13.90 | 14.00 | 13.92 | 0.36% | 402,519 |
| Mar 5, 2026 | 14.01 | 14.09 | 13.89 | 13.95 | 13.87 | -0.71% | 369,916 |
| Mar 4, 2026 | 13.97 | 14.09 | 13.80 | 14.05 | 13.97 | -0.07% | 248,408 |
| Mar 3, 2026 | 14.41 | 14.41 | 14.05 | 14.06 | 13.98 | -1.95% | 482,084 |
| Mar 2, 2026 | 14.37 | 14.49 | 14.28 | 14.34 | 14.25 | 0.49% | 455,073 |
| Feb 27, 2026 | 14.25 | 14.38 | 14.16 | 14.27 | 14.18 | 0.78% | 488,803 |
| Feb 26, 2026 | 13.99 | 14.22 | 13.93 | 14.16 | 14.08 | 1.43% | 402,771 |
| Feb 25, 2026 | 13.92 | 14.05 | 13.68 | 13.96 | 13.88 | 1.16% | 447,801 |
| Feb 24, 2026 | 13.96 | 13.96 | 13.70 | 13.80 | 13.72 | -0.93% | 228,014 |
| Feb 23, 2026 | 13.89 | 13.96 | 13.81 | 13.93 | 13.85 | 1.09% | 308,733 |
| Feb 20, 2026 | 13.75 | 13.82 | 13.68 | 13.78 | 13.70 | 0.73% | 214,861 |
| Feb 19, 2026 | 13.71 | 13.78 | 13.63 | 13.68 | 13.60 | -0.15% | 287,293 |
| Feb 18, 2026 | 13.73 | 13.87 | 13.64 | 13.70 | 13.62 | 0.07% | 318,700 |
| Feb 17, 2026 | 13.80 | 13.81 | 13.62 | 13.69 | 13.61 | -0.58% | 466,418 |
| Feb 13, 2026 | 13.56 | 13.91 | 13.50 | 13.77 | 13.69 | 1.25% | 543,945 |
| Feb 12, 2026 | 13.55 | 13.82 | 13.52 | 13.60 | 13.43 | 1.49% | 479,752 |
| Feb 11, 2026 | 13.48 | 13.82 | 13.38 | 13.40 | 13.24 | -1.25% | 795,774 |
| Feb 10, 2026 | 13.45 | 13.64 | 13.34 | 13.57 | 13.40 | 1.04% | 296,388 |
| Feb 9, 2026 | 13.32 | 13.55 | 13.26 | 13.43 | 13.27 | 0.22% | 367,212 |
| Feb 6, 2026 | 13.23 | 13.43 | 13.14 | 13.40 | 13.24 | 1.21% | 293,337 |
| Feb 5, 2026 | 13.08 | 13.24 | 12.95 | 13.24 | 13.08 | 0.30% | 430,935 |
| Feb 4, 2026 | 13.28 | 13.32 | 13.04 | 13.20 | 13.04 | -0.38% | 380,469 |
| Feb 3, 2026 | 13.02 | 13.29 | 13.02 | 13.25 | 13.09 | 0.99% | 357,218 |
| Feb 2, 2026 | 13.10 | 13.14 | 13.02 | 13.12 | 12.96 | -0.53% | 343,844 |
| Jan 30, 2026 | 13.18 | 13.19 | 12.95 | 13.19 | 13.03 | 0.53% | 301,385 |
| Jan 29, 2026 | 13.05 | 13.18 | 13.02 | 13.12 | 12.96 | 0.85% | 540,371 |
| Jan 28, 2026 | 12.82 | 13.01 | 12.82 | 13.01 | 12.85 | 1.96% | 304,133 |
| Jan 27, 2026 | 12.63 | 12.86 | 12.63 | 12.76 | 12.60 | 0.55% | 300,545 |
| Jan 26, 2026 | 12.63 | 12.72 | 12.57 | 12.69 | 12.54 | 0.95% | 403,393 |
| Jan 23, 2026 | 12.55 | 12.70 | 12.55 | 12.57 | 12.42 | 0.48% | 386,650 |
| Jan 22, 2026 | 12.45 | 12.53 | 12.38 | 12.51 | 12.36 | 1.38% | 407,352 |
| Jan 21, 2026 | 12.34 | 12.49 | 12.28 | 12.34 | 12.19 | 0.16% | 686,602 |
| Jan 20, 2026 | 12.50 | 12.57 | 12.31 | 12.32 | 12.17 | -2.14% | 796,665 |
| Jan 16, 2026 | 12.43 | 12.61 | 12.43 | 12.59 | 12.44 | 1.45% | 1,167,343 |
| Jan 15, 2026 | 12.42 | 12.49 | 12.38 | 12.41 | 12.26 | -0.72% | 319,433 |