Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
13.22
-0.32 (-2.36%)
At close: Apr 17, 2026, 4:00 PM EDT
13.11
-0.11 (-0.83%)
After-hours: Apr 17, 2026, 7:49 PM EDT
KYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 13.37 | 13.37 | 12.93 | 13.22 | 13.22 | -2.36% | 1,431,139 |
| Apr 16, 2026 | 13.50 | 13.62 | 13.40 | 13.54 | 13.54 | 1.04% | 342,353 |
| Apr 15, 2026 | 13.57 | 13.59 | 13.39 | 13.40 | 13.40 | -1.76% | 501,710 |
| Apr 14, 2026 | 13.71 | 13.71 | 13.41 | 13.64 | 13.56 | -0.66% | 425,743 |
| Apr 13, 2026 | 14.11 | 14.11 | 13.65 | 13.73 | 13.64 | -0.87% | 494,613 |
| Apr 10, 2026 | 13.90 | 13.99 | 13.83 | 13.85 | 13.76 | -0.43% | 157,806 |
| Apr 9, 2026 | 13.88 | 14.22 | 13.88 | 13.91 | 13.82 | 0.22% | 308,255 |
| Apr 8, 2026 | 13.89 | 13.93 | 13.58 | 13.88 | 13.79 | -1.21% | 606,055 |
| Apr 7, 2026 | 13.91 | 14.12 | 13.89 | 14.05 | 13.96 | 1.01% | 447,579 |
| Apr 6, 2026 | 13.89 | 13.93 | 13.74 | 13.91 | 13.82 | 0.87% | 300,589 |
| Apr 2, 2026 | 14.02 | 14.08 | 13.78 | 13.79 | 13.70 | 0.15% | 393,675 |
| Apr 1, 2026 | 14.19 | 14.19 | 13.68 | 13.77 | 13.68 | -3.57% | 788,553 |
| Mar 31, 2026 | 14.39 | 14.69 | 14.20 | 14.28 | 14.19 | -0.14% | 829,170 |
| Mar 30, 2026 | 14.47 | 14.48 | 14.22 | 14.30 | 14.21 | -0.28% | 380,448 |
| Mar 27, 2026 | 14.35 | 14.49 | 14.31 | 14.34 | 14.25 | 0.14% | 515,718 |
| Mar 26, 2026 | 14.19 | 14.39 | 14.19 | 14.32 | 14.23 | 0.63% | 235,187 |
| Mar 25, 2026 | 14.26 | 14.35 | 14.15 | 14.23 | 14.14 | 0.07% | 197,638 |
| Mar 24, 2026 | 14.04 | 14.36 | 14.04 | 14.22 | 14.13 | 1.50% | 362,400 |
| Mar 23, 2026 | 13.82 | 14.14 | 13.77 | 14.01 | 13.92 | 0.29% | 358,364 |
| Mar 20, 2026 | 14.10 | 14.25 | 13.93 | 13.97 | 13.88 | -0.78% | 388,914 |
| Mar 19, 2026 | 13.87 | 14.19 | 13.87 | 14.08 | 13.99 | 1.22% | 392,219 |
| Mar 18, 2026 | 14.07 | 14.14 | 13.89 | 13.91 | 13.82 | -1.14% | 357,837 |
| Mar 17, 2026 | 14.05 | 14.24 | 14.05 | 14.07 | 13.98 | - | 239,429 |
| Mar 16, 2026 | 14.16 | 14.17 | 13.94 | 14.07 | 13.98 | 0.07% | 301,395 |
| Mar 13, 2026 | 14.12 | 14.20 | 13.93 | 14.06 | 13.97 | -1.06% | 183,348 |
| Mar 12, 2026 | 14.31 | 14.41 | 14.20 | 14.21 | 14.04 | -0.42% | 420,411 |
| Mar 11, 2026 | 13.94 | 14.33 | 13.94 | 14.27 | 14.10 | 2.29% | 483,231 |
| Mar 10, 2026 | 13.80 | 14.11 | 13.80 | 13.95 | 13.78 | 0.29% | 383,087 |
| Mar 9, 2026 | 14.05 | 14.16 | 13.88 | 13.91 | 13.74 | -0.64% | 494,647 |
| Mar 6, 2026 | 13.99 | 14.11 | 13.90 | 14.00 | 13.83 | 0.36% | 402,519 |
| Mar 5, 2026 | 14.01 | 14.09 | 13.89 | 13.95 | 13.78 | -0.71% | 369,916 |
| Mar 4, 2026 | 13.97 | 14.09 | 13.80 | 14.05 | 13.88 | -0.07% | 248,408 |
| Mar 3, 2026 | 14.41 | 14.41 | 14.05 | 14.06 | 13.89 | -1.95% | 482,084 |
| Mar 2, 2026 | 14.37 | 14.49 | 14.28 | 14.34 | 14.17 | 0.49% | 455,073 |
| Feb 27, 2026 | 14.25 | 14.38 | 14.16 | 14.27 | 14.10 | 0.78% | 488,803 |
| Feb 26, 2026 | 13.99 | 14.22 | 13.93 | 14.16 | 13.99 | 1.43% | 402,771 |
| Feb 25, 2026 | 13.92 | 14.05 | 13.68 | 13.96 | 13.79 | 1.16% | 447,801 |
| Feb 24, 2026 | 13.96 | 13.96 | 13.70 | 13.80 | 13.63 | -0.93% | 228,014 |
| Feb 23, 2026 | 13.89 | 13.96 | 13.81 | 13.93 | 13.76 | 1.09% | 308,733 |
| Feb 20, 2026 | 13.75 | 13.82 | 13.68 | 13.78 | 13.61 | 0.73% | 214,861 |
| Feb 19, 2026 | 13.71 | 13.78 | 13.63 | 13.68 | 13.51 | -0.15% | 287,293 |
| Feb 18, 2026 | 13.73 | 13.87 | 13.64 | 13.70 | 13.53 | 0.07% | 318,700 |
| Feb 17, 2026 | 13.80 | 13.81 | 13.62 | 13.69 | 13.52 | -0.58% | 466,418 |
| Feb 13, 2026 | 13.56 | 13.91 | 13.50 | 13.77 | 13.60 | 1.25% | 543,945 |
| Feb 12, 2026 | 13.55 | 13.82 | 13.52 | 13.60 | 13.35 | 1.49% | 479,752 |
| Feb 11, 2026 | 13.48 | 13.82 | 13.38 | 13.40 | 13.15 | -1.25% | 795,774 |
| Feb 10, 2026 | 13.45 | 13.64 | 13.34 | 13.57 | 13.32 | 1.04% | 296,388 |
| Feb 9, 2026 | 13.32 | 13.55 | 13.26 | 13.43 | 13.18 | 0.22% | 367,212 |
| Feb 6, 2026 | 13.23 | 13.43 | 13.14 | 13.40 | 13.15 | 1.21% | 293,337 |
| Feb 5, 2026 | 13.08 | 13.24 | 12.95 | 13.24 | 13.00 | 0.30% | 430,935 |