Get the Stockscreener App
9.55
0.42%
-0.04
Kayne Anderson Energy Infrastructure Fund, Inc. Stock (KYN) Price History
The historical daily chart and data for Kayne Anderson Energy Infrastructure Fund, Inc. stock (KYN), show that the latest closing stock price as of May 03, 2024, is $9.55.
- Kayne Anderson Energy Infrastructure Fund, Inc. all-time high stock price is $41.35, occurred on September 02, 2014.
- The lowest Kayne Anderson Energy Infrastructure Fund, Inc. stock price recorded was $1.00 on March 18, 2020. Since then, Kayne Anderson Energy Infrastructure Fund, Inc.'s stock price has risen over 855.00% to $9.55 now.
- The 52-week high stock price for KYN is $10.15, representing a 6.28% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for KYN is $7.84, indicating a -17.91% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Kayne Anderson Energy Infrastructure Fund, Inc. (KYN) stock in the beginning of 2023 was $7.90. The stock closed the year at $8.56, a gain of over 8.35% for the year.
The table below shows more information about KYN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $9.68 | $9.53 | $0.15 | 611,226.0 | -0.42% |
| May 02, 2024 | $9.62 | $9.49 | $0.135 | 324,933.0 | +1.05% |
| May 01, 2024 | $9.64 | $9.40 | $0.24 | 605,302.0 | -0.84% |
| Apr 30, 2024 | $9.73 | $9.56 | $0.17 | 320,655.0 | -1.44% |
| Apr 29, 2024 | $9.79 | $9.69 | $0.10 | 641,210.0 | -0.51% |
| Apr 26, 2024 | $9.87 | $9.75 | $0.12 | 361,870.0 | -0.71% |
| Apr 25, 2024 | $9.86 | $9.66 | $0.1975 | 456,305.0 | +0.82% |
| Apr 24, 2024 | $9.78 | $9.70 | $0.08 | 268,246.0 | +0.00% |
| Apr 23, 2024 | $9.79 | $9.70 | $0.09 | 445,527.0 | +0.00% |
| Apr 22, 2024 | $9.76 | $9.64 | $0.12 | 379,213.0 | +0.52% |
| Apr 19, 2024 | $9.72 | $9.48 | $0.24 | 512,877.0 | +2.32% |
| Apr 18, 2024 | $9.56 | $9.44 | $0.125 | 546,099.0 | -0.63% |
| Apr 17, 2024 | $9.55 | $9.39 | $0.16 | 359,271.0 | +1.38% |
| Apr 16, 2024 | $9.45 | $9.29 | $0.16 | 574,772.0 | +0.43% |
| Apr 15, 2024 | $9.72 | $9.34 | $0.38 | 773,769.0 | -2.40% |
| Apr 12, 2024 | $9.77 | $9.57 | $0.195 | 841,388.0 | +0.42% |
| Apr 11, 2024 | $9.61 | $9.43 | $0.1812 | 409,652.0 | -0.21% |
| Apr 10, 2024 | $9.61 | $9.51 | $0.0999 | 327,609.0 | -0.31% |
| Apr 09, 2024 | $9.71 | $9.57 | $0.14 | 296,928.0 | -0.62% |
| Apr 08, 2024 | $9.81 | $9.63 | $0.18 | 505,280.0 | -0.51% |
| Apr 05, 2024 | $9.82 | $9.62 | $0.20 | 625,364.0 | +0.10% |
Kayne Anderson Energy Infrastructure Fund, Inc. Stock (KYN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kayne Anderson Energy Infrastructure Fund, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KYN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kayne Anderson Energy Infrastructure Fund, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kayne Anderson Energy Infrastructure Fund, Inc. Stock (KYN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.68 | $9.40 | $0.28 | 2,152,687.0 | -0.21% |
| Apr, 2024 | $10.15 | $9.29 | $0.86 | 10,895,959.0 | -4.40% |
| Mar, 2024 | $10.07 | $9.13 | $0.94 | 8,822,557.0 | +9.16% |
| Feb, 2024 | $9.22 | $8.54 | $0.68 | 8,539,995.0 | +6.01% |
| Jan, 2024 | $8.99 | $8.35 | $0.64 | 15,496,515.0 | -1.48% |
Kayne Anderson Energy Infrastructure Fund, Inc. Stock (KYN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.83 | $8.24 | $0.59 | 14,299,079.0 | +2.45% |
| Nov, 2023 | $8.57 | $7.92 | $0.65 | 13,957,386.0 | +7.93% |
| Oct, 2023 | $8.62 | $7.87 | $0.755 | 10,382,123.0 | -5.59% |
| Sep, 2023 | $8.89 | $8.40 | $0.49 | 6,291,663.0 | -3.67% |
| Aug, 2023 | $8.84 | $8.45 | $0.39 | 6,783,718.0 | -0.11% |
| Jul, 2023 | $8.81 | $8.14 | $0.67 | 8,251,825.0 | +7.37% |
| Jun, 2023 | $8.34 | $7.85 | $0.49 | 9,402,646.0 | +2.91% |
| May, 2023 | $8.49 | $7.84 | $0.65 | 8,745,697.0 | -5.83% |
| Apr, 2023 | $8.87 | $8.22 | $0.65 | 9,573,304.0 | -2.78% |
| Mar, 2023 | $9.06 | $7.87 | $1.19 | 12,376,846.0 | -3.03% |
| Feb, 2023 | $9.32 | $8.84 | $0.48 | 7,107,777.0 | -1.87% |
| Jan, 2023 | $9.34 | $8.18 | $1.16 | 11,405,432.0 | +6.07% |
Kayne Anderson Energy Infrastructure Fund, Inc. Stock (KYN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.16 | $8.26 | $0.90 | 10,639,627.0 | -5.31% |
| Nov, 2022 | $9.12 | $8.56 | $0.5575 | 8,175,457.0 | +1.80% |
| Oct, 2022 | $8.94 | $8.01 | $0.925 | 10,200,956.0 | +9.63% |
| Sep, 2022 | $9.66 | $7.92 | $1.74 | 11,682,706.0 | -10.89% |
| Aug, 2022 | $9.65 | $8.60 | $1.05 | 8,556,292.0 | -0.33% |
| Jul, 2022 | $9.20 | $7.76 | $1.44 | 12,699,914.0 | +8.83% |
| Jun, 2022 | $9.83 | $7.83 | $2.00 | 18,526,005.0 | -11.04% |
| May, 2022 | $9.63 | $8.48 | $1.15 | 17,259,447.0 | +4.67% |
| Apr, 2022 | $9.75 | $8.49 | $1.26 | 15,835,630.0 | -2.39% |
| Mar, 2022 | $9.32 | $8.06 | $1.26 | 20,643,364.0 | +6.34% |
| Feb, 2022 | $8.85 | $8.02 | $0.835 | 11,569,456.0 | +3.34% |
| Jan, 2022 | $8.57 | $7.54 | $1.03 | 16,981,316.0 | +7.70% |
0.76%
Cap:
|
Volume (24h):