Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
11.57
+0.01 (0.09%)
Apr 16, 2025, 4:00 PM EDT - Market closed
KYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 12.52 | 12.80 | 12.46 | 12.77 | 12.60 | 2.82% | 520,866 |
| Feb 27, 2025 | 12.68 | 12.68 | 12.38 | 12.42 | 12.26 | -1.11% | 556,823 |
| Feb 26, 2025 | 12.57 | 12.68 | 12.41 | 12.56 | 12.39 | -0.08% | 294,196 |
| Feb 25, 2025 | 12.74 | 12.74 | 12.29 | 12.57 | 12.40 | -0.71% | 414,266 |
| Feb 24, 2025 | 12.84 | 12.96 | 12.62 | 12.66 | 12.49 | -1.33% | 395,001 |
| Feb 21, 2025 | 12.91 | 13.02 | 12.76 | 12.83 | 12.66 | -1.31% | 274,601 |
| Feb 20, 2025 | 12.95 | 13.08 | 12.84 | 13.00 | 12.83 | 0.31% | 382,736 |
| Feb 19, 2025 | 13.01 | 13.12 | 12.91 | 12.96 | 12.79 | - | 215,418 |
| Feb 18, 2025 | 12.97 | 13.05 | 12.91 | 12.96 | 12.79 | -0.08% | 352,347 |
| Feb 14, 2025 | 12.96 | 13.07 | 12.85 | 12.97 | 12.80 | 0.54% | 393,414 |
| Feb 13, 2025 | 12.95 | 13.02 | 12.78 | 12.90 | 12.65 | 0.08% | 793,637 |
| Feb 12, 2025 | 12.92 | 13.09 | 12.87 | 12.89 | 12.64 | -1.07% | 284,385 |
| Feb 11, 2025 | 13.26 | 13.26 | 12.96 | 13.03 | 12.78 | -1.81% | 365,645 |
| Feb 10, 2025 | 13.18 | 13.41 | 13.16 | 13.27 | 13.02 | 1.22% | 316,185 |
| Feb 7, 2025 | 13.35 | 13.45 | 13.02 | 13.11 | 12.86 | -1.72% | 352,791 |
| Feb 6, 2025 | 13.59 | 13.59 | 13.26 | 13.34 | 13.08 | -1.26% | 195,066 |
| Feb 5, 2025 | 13.50 | 13.58 | 13.32 | 13.51 | 13.25 | 0.15% | 435,332 |