Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
14.16
+0.09 (0.68%)
Oct 6, 2026, 2:02 PM EDT - Market open
KYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 14.05 | 14.17 | 13.94 | 14.16 | 14.16 | 0.68% | 246,133 |
| Oct 5, 2026 | 13.94 | 14.19 | 13.81 | 14.06 | 14.06 | 1.08% | 383,659 |
| Oct 2, 2026 | 13.71 | 13.93 | 13.71 | 13.91 | 13.91 | 0.87% | 243,152 |
| Oct 1, 2026 | 13.54 | 13.80 | 13.51 | 13.79 | 13.79 | 1.40% | 280,510 |
| Sep 30, 2026 | 13.66 | 13.75 | 13.59 | 13.60 | 13.60 | - | 402,796 |
| Sep 29, 2026 | 13.67 | 13.78 | 13.50 | 13.60 | 13.60 | -1.31% | 383,293 |
| Sep 28, 2026 | 13.80 | 13.90 | 13.72 | 13.78 | 13.78 | -0.36% | 343,003 |
| Sep 25, 2026 | 14.09 | 14.09 | 13.78 | 13.83 | 13.83 | -1.98% | 383,792 |
| Sep 24, 2026 | 14.22 | 14.22 | 14.08 | 14.11 | 14.11 | -0.49% | 216,957 |
| Sep 23, 2026 | 14.29 | 14.33 | 14.15 | 14.18 | 14.18 | -0.07% | 234,087 |
| Sep 22, 2026 | 14.40 | 14.47 | 14.17 | 14.19 | 14.19 | -1.60% | 449,066 |
| Sep 21, 2026 | 14.38 | 14.47 | 14.31 | 14.42 | 14.42 | -0.07% | 352,004 |
| Sep 18, 2026 | 14.36 | 14.56 | 14.34 | 14.43 | 14.43 | - | 226,383 |
| Sep 17, 2026 | 14.36 | 14.57 | 14.32 | 14.43 | 14.43 | -0.21% | 247,840 |
| Sep 16, 2026 | 14.57 | 14.67 | 14.33 | 14.46 | 14.46 | -0.96% | 307,140 |
| 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 |