Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
14.55
-0.05 (-0.38%)
Sep 16, 2026, 9:42 AM EDT - Market open
KYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 14.65 | 14.75 | 14.52 | 14.60 | 14.60 | -0.54% | 276,665 |
| Sep 14, 2026 | 14.89 | 15.00 | 14.71 | 14.77 | 14.68 | -0.47% | 319,595 |
| Sep 11, 2026 | 14.96 | 15.02 | 14.79 | 14.84 | 14.75 | -0.13% | 328,850 |
| Sep 10, 2026 | 15.07 | 15.08 | 14.86 | 14.86 | 14.77 | -0.73% | 462,858 |
| Sep 9, 2026 | 15.01 | 15.09 | 14.93 | 14.97 | 14.88 | -0.13% | 245,739 |
| Sep 8, 2026 | 14.87 | 15.03 | 14.83 | 14.99 | 14.90 | 1.22% | 325,788 |
| Sep 4, 2026 | 15.06 | 15.11 | 14.70 | 14.81 | 14.72 | -0.60% | 322,958 |
| Sep 3, 2026 | 14.95 | 15.02 | 14.88 | 14.90 | 14.81 | -0.53% | 276,971 |
| Sep 2, 2026 | 15.00 | 15.10 | 14.85 | 14.98 | 14.89 | -0.60% | 310,263 |
| Sep 1, 2026 | 15.04 | 15.13 | 14.94 | 15.07 | 14.98 | 0.74% | 470,301 |
| Aug 31, 2026 | 14.98 | 14.99 | 14.86 | 14.96 | 14.87 | 0.88% | 323,777 |
| Aug 28, 2026 | 14.72 | 14.84 | 14.72 | 14.83 | 14.74 | 0.34% | 263,765 |
| Aug 27, 2026 | 14.83 | 14.86 | 14.57 | 14.78 | 14.69 | -0.34% | 203,496 |
| Aug 26, 2026 | 14.56 | 14.87 | 14.56 | 14.83 | 14.74 | 1.99% | 211,290 |
| Aug 25, 2026 | 14.60 | 14.67 | 14.51 | 14.54 | 14.45 | -0.41% | 182,143 |
| Aug 24, 2026 | 14.59 | 14.64 | 14.42 | 14.60 | 14.51 | -0.07% | 220,600 |
| Aug 21, 2026 | 14.64 | 14.80 | 14.50 | 14.61 | 14.52 | -0.14% | 219,669 |
| Aug 20, 2026 | 14.80 | 14.90 | 14.62 | 14.63 | 14.54 | -0.48% | 249,365 |
| Aug 19, 2026 | 14.87 | 14.95 | 14.63 | 14.70 | 14.61 | -1.14% | 234,775 |
| Aug 18, 2026 | 14.81 | 14.97 | 14.81 | 14.87 | 14.78 | 0.81% | 423,385 |
| Aug 17, 2026 | 14.91 | 14.95 | 14.63 | 14.75 | 14.66 | -0.47% | 299,118 |
| Aug 14, 2026 | 14.62 | 14.88 | 14.60 | 14.82 | 14.73 | 1.44% | 203,369 |
| Aug 13, 2026 | 14.74 | 15.03 | 14.64 | 14.70 | 14.52 | -0.41% | 309,621 |
| Aug 12, 2026 | 14.65 | 14.84 | 14.65 | 14.76 | 14.58 | 0.75% | 316,878 |
| Aug 11, 2026 | 14.50 | 14.77 | 14.50 | 14.65 | 14.47 | 1.10% | 226,149 |
| Aug 10, 2026 | 14.20 | 14.57 | 14.17 | 14.49 | 14.31 | 2.26% | 364,284 |
| Aug 7, 2026 | 14.23 | 14.30 | 14.05 | 14.17 | 14.00 | -0.84% | 370,833 |
| Aug 6, 2026 | 14.14 | 14.32 | 14.09 | 14.29 | 14.12 | 1.42% | 173,675 |
| Aug 5, 2026 | 14.35 | 14.35 | 14.01 | 14.09 | 13.92 | -1.40% | 408,600 |
| Aug 4, 2026 | 14.37 | 14.41 | 14.19 | 14.29 | 14.12 | -1.24% | 543,486 |
| Aug 3, 2026 | 14.58 | 14.62 | 14.35 | 14.47 | 14.29 | -1.03% | 212,080 |
| Jul 31, 2026 | 14.64 | 14.65 | 14.45 | 14.62 | 14.44 | 0.90% | 392,031 |
| Jul 30, 2026 | 14.31 | 14.54 | 14.26 | 14.49 | 14.31 | 1.12% | 267,476 |
| Jul 29, 2026 | 14.45 | 14.55 | 14.30 | 14.33 | 14.16 | -0.21% | 193,105 |
| Jul 28, 2026 | 14.30 | 14.54 | 14.30 | 14.36 | 14.19 | -0.42% | 260,396 |
| Jul 27, 2026 | 14.79 | 14.80 | 14.40 | 14.42 | 14.24 | -3.29% | 326,943 |
| Jul 24, 2026 | 14.89 | 15.17 | 14.88 | 14.91 | 14.73 | -0.40% | 403,067 |
| Jul 23, 2026 | 14.97 | 15.01 | 14.80 | 14.97 | 14.79 | 0.34% | 297,809 |
| Jul 22, 2026 | 14.82 | 14.97 | 14.77 | 14.92 | 14.74 | 1.29% | 354,495 |
| Jul 21, 2026 | 14.87 | 14.88 | 14.62 | 14.73 | 14.55 | -0.27% | 311,267 |
| Jul 20, 2026 | 14.64 | 14.92 | 14.64 | 14.77 | 14.59 | 1.03% | 403,791 |
| Jul 17, 2026 | 14.66 | 14.74 | 14.54 | 14.62 | 14.44 | 0.07% | 1,322,296 |
| Jul 16, 2026 | 14.49 | 14.64 | 14.28 | 14.61 | 14.43 | 3.18% | 782,374 |
| Jul 15, 2026 | 14.35 | 14.39 | 14.11 | 14.16 | 13.99 | -1.26% | 286,222 |
| Jul 14, 2026 | 14.45 | 14.51 | 14.35 | 14.43 | 14.17 | 0.56% | 357,340 |
| Jul 13, 2026 | 14.18 | 14.43 | 14.18 | 14.35 | 14.09 | 1.49% | 374,317 |
| Jul 10, 2026 | 14.24 | 14.25 | 14.02 | 14.14 | 13.88 | -0.63% | 172,947 |
| Jul 9, 2026 | 14.28 | 14.31 | 14.16 | 14.23 | 13.97 | -0.14% | 276,481 |
| Jul 8, 2026 | 14.15 | 14.30 | 14.13 | 14.25 | 13.99 | 1.06% | 211,507 |
| Jul 7, 2026 | 13.81 | 14.31 | 13.81 | 14.10 | 13.84 | 1.59% | 405,115 |