Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
12.58
-0.14 (-1.10%)
At close: Jul 1, 2025, 4:00 PM
12.55
-0.03 (-0.24%)
After-hours: Jul 1, 2025, 7:00 PM EDT
KYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 12.63 | 12.75 | 12.54 | 12.58 | - | -1.10% | 236,486 |
| Jun 30, 2025 | 12.68 | 12.80 | 12.57 | 12.72 | 12.72 | 1.03% | 534,780 |
| Jun 27, 2025 | 12.50 | 12.64 | 12.46 | 12.59 | 12.59 | 0.72% | 279,199 |
| Jun 26, 2025 | 12.48 | 12.56 | 12.42 | 12.50 | 12.50 | 0.16% | 558,341 |
| Jun 25, 2025 | 12.46 | 12.48 | 12.31 | 12.48 | 12.48 | 0.16% | 410,191 |
| Jun 24, 2025 | 12.18 | 12.48 | 12.18 | 12.46 | 12.46 | 1.38% | 535,053 |
| Jun 23, 2025 | 12.42 | 12.52 | 12.22 | 12.29 | 12.29 | -0.65% | 481,645 |
| Jun 20, 2025 | 12.35 | 12.43 | 12.32 | 12.37 | 12.37 | 0.57% | 362,772 |
| Jun 18, 2025 | 12.30 | 12.36 | 12.27 | 12.30 | 12.30 | - | 291,872 |
| Jun 17, 2025 | 12.32 | 12.45 | 12.26 | 12.30 | 12.30 | -0.65% | 261,750 |
| Jun 16, 2025 | 12.48 | 12.60 | 12.32 | 12.38 | 12.38 | -0.80% | 238,001 |
| Jun 13, 2025 | 12.51 | 12.53 | 12.43 | 12.48 | 12.48 | - | 339,917 |
| Jun 12, 2025 | 12.35 | 12.50 | 12.32 | 12.48 | 12.40 | 1.05% | 246,956 |
| Jun 11, 2025 | 12.27 | 12.42 | 12.25 | 12.35 | 12.27 | 0.65% | 247,297 |
| Jun 10, 2025 | 12.17 | 12.34 | 12.17 | 12.27 | 12.19 | 0.33% | 345,788 |
| Jun 9, 2025 | 12.33 | 12.36 | 12.22 | 12.23 | 12.15 | -1.05% | 350,782 |
| Jun 6, 2025 | 12.41 | 12.46 | 12.32 | 12.36 | 12.28 | 0.32% | 210,849 |
| Jun 5, 2025 | 12.38 | 12.38 | 12.26 | 12.32 | 12.24 | 0.24% | 222,530 |
| Jun 4, 2025 | 12.36 | 12.45 | 12.22 | 12.29 | 12.21 | -1.29% | 292,174 |
| Jun 3, 2025 | 12.39 | 12.49 | 12.28 | 12.45 | 12.37 | 0.73% | 379,683 |
| Jun 2, 2025 | 12.22 | 12.38 | 12.16 | 12.36 | 12.28 | 1.64% | 374,300 |
| May 30, 2025 | 12.12 | 12.19 | 11.98 | 12.16 | 12.08 | 0.41% | 286,663 |
| May 29, 2025 | 12.13 | 12.19 | 11.97 | 12.11 | 12.03 | 0.50% | 297,202 |
| May 28, 2025 | 12.19 | 12.25 | 12.04 | 12.05 | 11.97 | -0.90% | 376,215 |
| May 27, 2025 | 12.11 | 12.21 | 12.08 | 12.16 | 12.08 | 1.08% | 301,904 |
| May 23, 2025 | 11.87 | 12.07 | 11.87 | 12.03 | 11.95 | 0.17% | 142,636 |
| May 22, 2025 | 12.02 | 12.03 | 11.88 | 12.01 | 11.93 | -0.08% | 216,897 |
| May 21, 2025 | 12.18 | 12.23 | 12.02 | 12.02 | 11.94 | -2.20% | 358,399 |
| May 20, 2025 | 12.20 | 12.35 | 12.20 | 12.29 | 12.21 | 0.33% | 210,093 |
| May 19, 2025 | 12.30 | 12.36 | 12.18 | 12.25 | 12.17 | -1.37% | 243,044 |
| May 16, 2025 | 12.35 | 12.47 | 12.34 | 12.42 | 12.34 | 0.40% | 281,286 |
| May 15, 2025 | 12.35 | 12.40 | 12.28 | 12.37 | 12.29 | -0.48% | 233,961 |
| May 14, 2025 | 12.50 | 12.53 | 12.28 | 12.43 | 12.27 | -0.88% | 350,174 |
| May 13, 2025 | 12.50 | 12.67 | 12.42 | 12.54 | 12.38 | 0.64% | 443,121 |
| May 12, 2025 | 12.42 | 12.48 | 12.16 | 12.46 | 12.30 | 2.64% | 557,990 |
| May 9, 2025 | 12.03 | 12.20 | 11.93 | 12.14 | 11.99 | 1.34% | 350,650 |
| May 8, 2025 | 12.09 | 12.12 | 11.90 | 11.98 | 11.83 | 0.50% | 323,255 |
| May 7, 2025 | 11.76 | 12.03 | 11.71 | 11.92 | 11.77 | 1.36% | 461,797 |
| May 6, 2025 | 11.71 | 11.91 | 11.69 | 11.76 | 11.61 | 0.26% | 415,665 |
| May 5, 2025 | 11.80 | 11.81 | 11.67 | 11.73 | 11.58 | -1.43% | 340,098 |
| May 2, 2025 | 11.87 | 12.00 | 11.82 | 11.90 | 11.75 | 0.68% | 300,553 |
| May 1, 2025 | 11.71 | 12.04 | 11.71 | 11.82 | 11.67 | 0.60% | 245,195 |
| Apr 30, 2025 | 11.94 | 11.96 | 11.56 | 11.75 | 11.60 | -1.84% | 514,220 |
| Apr 29, 2025 | 11.96 | 12.03 | 11.87 | 11.97 | 11.82 | -0.17% | 284,409 |
| Apr 28, 2025 | 11.96 | 12.02 | 11.84 | 11.99 | 11.84 | 0.76% | 282,877 |
| Apr 25, 2025 | 11.99 | 11.99 | 11.80 | 11.90 | 11.75 | -0.67% | 291,283 |
| Apr 24, 2025 | 11.80 | 12.00 | 11.67 | 11.98 | 11.83 | 2.39% | 362,914 |
| Apr 23, 2025 | 11.74 | 11.88 | 11.63 | 11.70 | 11.55 | 0.69% | 344,184 |
| Apr 22, 2025 | 11.49 | 11.71 | 11.43 | 11.62 | 11.47 | 2.47% | 316,478 |
| Apr 21, 2025 | 11.70 | 11.73 | 11.21 | 11.34 | 11.20 | -3.41% | 479,741 |