loading

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 December 20, 2024, is $12.14.
  • 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 1,114% to $12.14 now.
  • The 52-week high stock price for KYN is $13.69, representing a 12.77% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for KYN is $8.35, indicating a -31.22% decrease from the current share price, occurred on January 19, 2024.
  • 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:
Date High Low High - Low Volume % Change
Dec 20, 2024 $12.14 $11.73 $0.41 329,619.0 +2.79%
Dec 19, 2024 $12.13 $11.71 $0.425 711,627.0 -1.58%
Dec 18, 2024 $12.49 $12.00 $0.49 711,387.0 -1.40%
Dec 17, 2024 $12.55 $12.10 $0.455 598,127.0 -3.34%
Dec 16, 2024 $12.80 $12.52 $0.2849 579,093.0 -1.87%
Dec 13, 2024 $12.87 $12.74 $0.13 356,120.0 -0.08%
Dec 12, 2024 $12.88 $12.69 $0.19 355,449.0 -0.16%
Dec 11, 2024 $12.99 $12.82 $0.17 382,833.0 +0.23%
Dec 10, 2024 $13.20 $12.81 $0.39 385,718.0 -1.69%
Dec 09, 2024 $13.32 $13.04 $0.28 251,693.0 -1.14%
Dec 06, 2024 $13.36 $13.09 $0.2705 467,614.0 +0.08%
Dec 05, 2024 $13.22 $12.99 $0.2299 371,860.0 +1.38%
Dec 04, 2024 $13.44 $12.96 $0.47 609,991.0 -2.77%
Dec 03, 2024 $13.53 $13.25 $0.2756 488,113.0 -1.33%
Dec 02, 2024 $13.69 $13.46 $0.23 491,333.0 -0.88%
Nov 29, 2024 $13.69 $13.48 $0.21 382,523.0 +1.26%
Nov 27, 2024 $13.51 $13.22 $0.29 400,468.0 +1.73%
Nov 26, 2024 $13.37 $13.21 $0.1588 334,957.0 -0.45%
Nov 25, 2024 $13.53 $13.25 $0.28 380,991.0 -1.40%
Nov 22, 2024 $13.56 $13.32 $0.24 461,929.0 +1.20%

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
Dec, 2024 $13.69 $11.71 $1.98 7,420,196.0 -11.26%
Nov, 2024 $13.69 $11.46 $2.23 9,153,889.0 +19.06%
Oct, 2024 $11.90 $10.97 $0.93 8,776,424.0 +4.45%
Sep, 2024 $11.53 $10.54 $0.99 8,360,924.0 +2.42%
Aug, 2024 $10.79 $9.72 $1.07 8,502,945.0 +2.29%
Jul, 2024 $11.10 $10.16 $0.935 10,180,532.0 +1.65%
Jun, 2024 $10.72 $9.59 $1.13 9,569,443.0 +4.34%
May, 2024 $10.06 $9.40 $0.665 8,759,741.0 +3.45%
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%
closed_end_fund_equity CLM
$8.41
price up icon 1.45%
closed_end_fund_equity USA
$6.96
price up icon 2.05%
closed_end_fund_equity GDV
$24.17
price up icon 1.68%
closed_end_fund_equity UTF
$23.41
price up icon 0.91%
closed_end_fund_equity ADX
$20.28
price up icon 1.20%
Cap:     |  Volume (24h):