Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

Compare

10.81

-0.46

(-4.08%)

At close: 4:00:02 PM EDT

10.80

-0.01

(-0.09%)

After hours: 4:37:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	10.86	11.06	10.43	10.81	10.81	1,278,511
Apr 9, 2025	10.44	11.38	10.30	11.27	11.27	1,413,600
Apr 8, 2025	11.39	11.50	10.36	10.49	10.49	1,833,000
Apr 7, 2025	11.04	11.04	9.82	10.82	10.82	2,108,400
Apr 4, 2025	12.10	12.18	11.25	11.31	11.31	1,611,400
Apr 3, 2025	12.64	12.85	12.50	12.55	12.55	483,000
Apr 2, 2025	12.95	13.04	12.89	12.99	12.99	340,500
Apr 1, 2025	12.81	13.02	12.80	12.97	12.97	321,100
Mar 31, 2025	12.93	12.99	12.81	12.83	12.83	394,400
Mar 28, 2025	12.80	12.92	12.75	12.92	12.92	309,400
Mar 27, 2025	12.99	12.99	12.82	12.82	12.82	296,000
Mar 26, 2025	12.97	13.05	12.90	12.93	12.93	208,700
Mar 25, 2025	12.88	12.95	12.87	12.93	12.93	341,900
Mar 24, 2025	12.92	12.99	12.77	12.81	12.81	467,500
Mar 21, 2025	12.80	12.88	12.76	12.81	12.81	185,500
Mar 20, 2025	12.75	12.91	12.72	12.84	12.84	245,700
Mar 19, 2025	12.68	12.85	12.68	12.77	12.77	231,800
Mar 18, 2025	12.69	12.78	12.58	12.68	12.68	215,700
Mar 17, 2025	12.41	12.72	12.41	12.64	12.64	389,300
Mar 14, 2025	0.08 Dividend
Mar 14, 2025	12.25	12.51	12.25	12.48	12.48	251,400
Mar 13, 2025	12.40	12.47	12.23	12.28	12.20	288,500
Mar 12, 2025	12.12	12.46	12.12	12.33	12.25	381,900
Mar 11, 2025	12.05	12.29	12.02	12.09	12.01	560,600
Mar 10, 2025	12.18	12.22	11.89	12.13	12.05	378,600
Mar 7, 2025	12.00	12.24	11.93	12.17	12.09	469,900
Mar 6, 2025	12.22	12.29	11.93	11.96	11.88	733,400
Mar 5, 2025	12.40	12.51	12.25	12.38	12.30	470,700
Mar 4, 2025	12.51	12.61	12.30	12.45	12.37	733,500
Mar 3, 2025	12.83	12.93	12.66	12.69	12.61	378,900
Feb 28, 2025	12.52	12.80	12.46	12.77	12.69	520,900
Feb 27, 2025	12.68	12.68	12.38	12.42	12.34	556,800
Feb 26, 2025	12.57	12.68	12.41	12.56	12.48	294,200
Feb 25, 2025	12.74	12.74	12.29	12.57	12.49	414,200
Feb 24, 2025	12.84	12.96	12.62	12.66	12.58	394,900
Feb 21, 2025	12.91	13.02	12.76	12.83	12.75	274,600
Feb 20, 2025	12.95	13.08	12.84	13.00	12.92	382,700
Feb 19, 2025	13.01	13.12	12.91	12.96	12.88	215,400
Feb 18, 2025	12.97	13.05	12.91	12.96	12.88	352,300
Feb 14, 2025	0.08 Dividend
Feb 14, 2025	12.96	13.07	12.85	12.97	12.89	393,400
Feb 13, 2025	12.95	13.02	12.78	12.90	12.74	793,200
Feb 12, 2025	12.92	13.09	12.87	12.89	12.73	284,400
Feb 11, 2025	13.26	13.26	12.96	13.03	12.86	365,600
Feb 10, 2025	13.18	13.41	13.16	13.27	13.10	316,200
Feb 7, 2025	13.35	13.45	13.02	13.11	12.94	352,800
Feb 6, 2025	13.59	13.59	13.26	13.34	13.17	195,100
Feb 5, 2025	13.50	13.58	13.32	13.51	13.34	435,300
Feb 4, 2025	13.38	13.63	13.31	13.49	13.32	348,100
Feb 3, 2025	13.38	13.50	13.15	13.40	13.23	402,900
Jan 31, 2025	13.56	13.56	13.30	13.43	13.26	449,700
Jan 30, 2025	13.30	13.51	13.30	13.40	13.23	331,400
Jan 29, 2025	13.14	13.36	13.09	13.23	13.06	324,700
Jan 28, 2025	13.12	13.25	12.96	13.17	13.00	568,500
Jan 27, 2025	13.54	13.54	13.01	13.08	12.91	471,100
Jan 24, 2025	13.45	13.64	13.45	13.56	13.39	365,300
Jan 23, 2025	13.47	13.65	13.39	13.51	13.34	532,800
Jan 22, 2025	13.55	13.62	13.29	13.55	13.38	786,800
Jan 21, 2025	13.23	13.52	13.20	13.52	13.35	772,200
Jan 17, 2025	13.01	13.15	13.00	13.15	12.98	1,036,100
Jan 16, 2025	12.97	13.14	12.96	13.00	12.84	1,124,600
Jan 15, 2025	0.08 Dividend
Jan 15, 2025	13.14	13.17	12.96	13.02	12.85	677,500
Jan 14, 2025	12.83	13.18	12.83	13.07	12.83	455,500
Jan 13, 2025	12.80	13.15	12.77	12.83	12.59	570,200
Jan 10, 2025	12.95	13.07	12.84	12.90	12.66	536,800
Jan 8, 2025	12.94	13.04	12.85	13.02	12.78	420,400
Jan 7, 2025	13.08	13.17	12.83	12.91	12.67	407,800
Jan 6, 2025	13.17	13.21	13.02	13.06	12.82	359,900
Jan 3, 2025	13.12	13.34	13.05	13.21	12.96	640,300
Jan 2, 2025	12.76	13.04	12.68	13.02	12.78	681,700
Dec 31, 2024	12.47	12.78	12.41	12.71	12.47	567,700
Dec 30, 2024	12.13	12.55	12.02	12.50	12.27	482,400
Dec 27, 2024	12.21	12.36	12.14	12.20	11.97	278,400
Dec 26, 2024	12.50	12.51	12.28	12.29	12.06	232,400
Dec 24, 2024	12.23	12.50	12.12	12.46	12.23	153,300
Dec 23, 2024	12.09	12.31	12.09	12.27	12.04	246,300
Dec 20, 2024	11.73	12.14	11.73	12.14	11.91	329,600
Dec 19, 2024	12.05	12.14	11.71	11.81	11.59	714,200
Dec 18, 2024	12.34	12.49	12.00	12.00	11.78	711,900
Dec 17, 2024	12.48	12.55	12.10	12.17	11.94	598,100
Dec 16, 2024	0.08 Dividend
Dec 16, 2024	12.75	12.80	12.52	12.59	12.35	579,200
Dec 13, 2024	12.86	12.87	12.74	12.83	12.51	356,100
Dec 12, 2024	12.86	12.88	12.69	12.84	12.52	355,500
Dec 11, 2024	12.93	12.99	12.82	12.86	12.54	389,900
Dec 10, 2024	13.14	13.20	12.81	12.83	12.51	385,800
Dec 9, 2024	13.20	13.32	13.04	13.05	12.73	251,700
Dec 6, 2024	13.12	13.36	13.09	13.20	12.87	467,600
Dec 5, 2024	12.99	13.22	12.99	13.19	12.86	371,900
Dec 4, 2024	13.40	13.44	12.97	13.01	12.69	610,200
Dec 3, 2024	13.50	13.53	13.25	13.38	13.05	488,200
Dec 2, 2024	13.60	13.69	13.46	13.56	13.22	491,400
Nov 29, 2024	13.63	13.69	13.48	13.68	13.34	382,500
Nov 27, 2024	13.26	13.51	13.22	13.51	13.17	401,900
Nov 26, 2024	13.26	13.37	13.21	13.28	12.95	335,000
Nov 25, 2024	13.53	13.53	13.25	13.34	13.01	381,500
Nov 22, 2024	13.37	13.56	13.32	13.53	13.19	462,300
Nov 21, 2024	13.12	13.46	13.07	13.37	13.04	588,200
Nov 20, 2024	13.16	13.25	13.07	13.16	12.83	492,800
Nov 19, 2024	12.98	13.05	12.93	13.05	12.73	359,600
Nov 18, 2024	12.80	12.91	12.75	12.91	12.59	393,100
Nov 15, 2024	0.08 Dividend
Nov 15, 2024	12.55	12.73	12.48	12.68	12.37	396,000
Nov 14, 2024	12.82	12.87	12.57	12.59	12.20	525,200
Nov 13, 2024	12.94	12.98	12.72	12.82	12.42	415,000
Nov 12, 2024	12.95	12.98	12.79	12.83	12.43	535,400
Nov 11, 2024	12.98	13.05	12.81	12.89	12.49	591,500
Nov 8, 2024	12.67	12.83	12.45	12.81	12.41	569,100
Nov 7, 2024	12.42	12.59	12.35	12.56	12.17	372,800
Nov 6, 2024	12.00	12.37	11.99	12.33	11.95	730,300
Nov 5, 2024	11.65	11.96	11.58	11.93	11.56	436,400
Nov 4, 2024	11.59	11.65	11.53	11.61	11.25	302,900
Nov 1, 2024	11.50	11.61	11.46	11.57	11.21	490,400
Oct 31, 2024	11.52	11.55	11.43	11.49	11.13	229,400
Oct 30, 2024	11.48	11.64	11.43	11.46	11.10	279,100
Oct 29, 2024	11.69	11.69	11.46	11.50	11.14	308,100
Oct 28, 2024	11.62	11.70	11.61	11.68	11.32	155,400
Oct 25, 2024	11.80	11.84	11.63	11.73	11.37	196,800
Oct 24, 2024	11.58	11.72	11.58	11.72	11.36	239,600
Oct 23, 2024	11.65	11.76	11.48	11.62	11.26	320,900
Oct 22, 2024	11.73	11.77	11.67	11.71	11.35	286,800
Oct 21, 2024	11.79	11.83	11.72	11.77	11.40	623,200
Oct 18, 2024	11.77	11.80	11.68	11.80	11.43	265,900
Oct 17, 2024	11.88	11.88	11.65	11.68	11.32	417,000
Oct 16, 2024	11.75	11.82	11.72	11.82	11.45	251,100
Oct 15, 2024	11.83	11.83	11.69	11.74	11.38	312,800
Oct 14, 2024	11.69	11.88	11.66	11.88	11.51	346,200
Oct 11, 2024	11.76	11.76	11.66	11.69	11.33	443,800
Oct 10, 2024	11.71	11.74	11.61	11.65	11.29	218,800
Oct 9, 2024	11.56	11.68	11.56	11.63	11.27	508,900
Oct 8, 2024	11.75	11.77	11.50	11.57	11.21	486,600
Oct 7, 2024	11.81	11.91	11.71	11.74	11.38	905,000
Oct 4, 2024	11.57	11.73	11.47	11.73	11.37	531,500
Oct 3, 2024	11.43	11.50	11.25	11.45	11.09	511,400
Oct 2, 2024	11.25	11.32	11.09	11.32	10.97	375,200
Oct 1, 2024	11.07	11.21	10.98	11.18	10.83	565,400
Sep 30, 2024	0.24 Dividend
Sep 30, 2024	11.10	11.11	10.98	11.00	10.66	312,300
Sep 27, 2024	11.29	11.36	11.13	11.20	10.62	317,800
Sep 26, 2024	11.41	11.46	11.26	11.27	10.69	668,600
Sep 25, 2024	11.45	11.52	11.39	11.43	10.84	652,500
Sep 24, 2024	11.50	11.53	11.37	11.42	10.83	725,900
Sep 23, 2024	11.15	11.39	11.15	11.38	10.79	625,900
Sep 20, 2024	11.06	11.19	10.96	11.12	10.54	607,300
Sep 19, 2024	11.16	11.19	10.96	11.00	10.43	490,100
Sep 18, 2024	11.18	11.20	11.03	11.04	10.47	365,600
Sep 17, 2024	11.10	11.18	11.06	11.16	10.58	294,300
Sep 16, 2024	10.97	11.08	10.97	11.05	10.48	269,100
Sep 13, 2024	10.92	10.95	10.85	10.95	10.38	248,900
Sep 12, 2024	10.75	10.87	10.71	10.87	10.31	273,200
Sep 11, 2024	10.77	10.77	10.59	10.74	10.18	326,700
Sep 10, 2024	10.79	10.79	10.62	10.69	10.14	342,800
Sep 9, 2024	10.72	10.78	10.70	10.71	10.16	251,000
Sep 6, 2024	10.91	10.91	10.67	10.69	10.14	473,100
Sep 5, 2024	10.76	10.86	10.74	10.85	10.29	512,300
Sep 4, 2024	10.69	10.75	10.60	10.70	10.15	293,600
Sep 3, 2024	10.67	10.73	10.54	10.69	10.14	313,400
Aug 30, 2024	10.70	10.75	10.68	10.74	10.18	305,600
Aug 29, 2024	10.61	10.75	10.58	10.74	10.18	283,700
Aug 28, 2024	10.65	10.66	10.56	10.61	10.06	318,100
Aug 27, 2024	10.62	10.69	10.60	10.64	10.09	303,800
Aug 26, 2024	10.79	10.79	10.65	10.70	10.15	395,800
Aug 23, 2024	10.55	10.66	10.49	10.66	10.11	328,300
Aug 22, 2024	10.59	10.59	10.44	10.48	9.94	366,800
Aug 21, 2024	10.59	10.64	10.49	10.56	10.01	347,200
Aug 20, 2024	10.69	10.69	10.47	10.57	10.02	472,600
Aug 19, 2024	10.46	10.65	10.42	10.64	10.09	316,900
Aug 16, 2024	10.30	10.50	10.27	10.46	9.92	355,500
Aug 15, 2024	10.45	10.48	10.36	10.43	9.89	309,200
Aug 14, 2024	10.26	10.38	10.25	10.36	9.82	413,200
Aug 13, 2024	10.29	10.32	10.20	10.29	9.76	325,500
Aug 12, 2024	10.38	10.41	10.27	10.32	9.79	261,500
Aug 9, 2024	10.35	10.40	10.25	10.32	9.79	309,400
Aug 8, 2024	10.33	10.42	10.18	10.33	9.79	471,600
Aug 7, 2024	10.25	10.37	10.18	10.23	9.70	403,000
Aug 6, 2024	9.90	10.18	9.86	10.14	9.61	513,100
Aug 5, 2024	9.99	10.01	9.72	9.89	9.38	876,600
Aug 2, 2024	10.30	10.32	10.08	10.23	9.70	436,000
Aug 1, 2024	10.52	10.52	10.30	10.40	9.86	396,400
Jul 31, 2024	10.64	10.64	10.44	10.50	9.96	313,000
Jul 30, 2024	10.42	10.49	10.37	10.41	9.87	285,500
Jul 29, 2024	10.52	10.52	10.38	10.43	9.89	292,500
Jul 26, 2024	10.44	10.52	10.39	10.44	9.90	290,700
Jul 25, 2024	10.35	10.47	10.35	10.44	9.90	238,000
Jul 24, 2024	10.50	10.56	10.35	10.38	9.84	337,700
Jul 23, 2024	10.67	10.71	10.51	10.53	9.98	354,800
Jul 22, 2024	10.50	10.70	10.48	10.69	10.14	400,500
Jul 19, 2024	10.52	10.57	10.43	10.45	9.91	1,502,200
Jul 18, 2024	10.52	10.52	10.39	10.49	9.95	423,500
Jul 17, 2024	10.45	10.53	10.36	10.45	9.91	490,000
Jul 16, 2024	10.50	10.60	10.42	10.46	9.92	597,900
Jul 15, 2024	10.62	10.67	10.52	10.55	10.00	557,800
Jul 12, 2024	10.63	10.67	10.59	10.62	10.07	293,100
Jul 11, 2024	10.56	10.67	10.52	10.58	10.03	278,800
Jul 10, 2024	10.55	10.66	10.45	10.54	9.99	486,400
Jul 9, 2024	10.60	10.60	10.46	10.53	9.98	437,000
Jul 8, 2024	10.61	11.10	10.44	10.60	10.05	1,066,600
Jul 5, 2024	10.43	10.48	10.38	10.45	9.91	319,900
Jul 3, 2024	10.43	10.49	10.35	10.39	9.85	183,900
Jul 2, 2024	10.23	10.37	10.23	10.35	9.81	403,500
Jul 1, 2024	10.33	10.42	10.16	10.24	9.71	631,300
Jun 28, 2024	0.22 Dividend
Jun 28, 2024	10.51	10.56	10.27	10.33	9.79	512,100
Jun 27, 2024	10.55	10.63	10.55	10.56	9.80	421,000
Jun 26, 2024	10.59	10.59	10.49	10.52	9.77	390,600
Jun 25, 2024	10.45	10.65	10.45	10.56	9.80	667,400
Jun 24, 2024	10.44	10.72	10.35	10.44	9.69	867,200
Jun 21, 2024	10.36	10.46	10.25	10.35	9.61	575,200
Jun 20, 2024	10.25	10.44	10.20	10.36	9.62	843,600
Jun 18, 2024	10.30	10.35	10.20	10.22	9.49	423,800
Jun 17, 2024	10.18	10.24	10.13	10.18	9.45	402,800
Jun 14, 2024	10.05	10.23	10.05	10.18	9.45	458,100
Jun 13, 2024	10.21	10.21	10.05	10.12	9.40	327,100
Jun 12, 2024	10.19	10.23	10.10	10.16	9.43	382,600
Jun 11, 2024	10.18	10.21	10.03	10.06	9.34	400,700
Jun 10, 2024	10.19	10.35	10.15	10.18	9.45	432,500
Jun 7, 2024	10.14	10.31	10.10	10.16	9.43	516,800
Jun 6, 2024	10.04	10.18	10.03	10.16	9.43	508,600
Jun 5, 2024	9.89	10.06	9.78	10.04	9.32	487,200
Jun 4, 2024	9.73	9.86	9.60	9.86	9.15	507,900
Jun 3, 2024	9.85	9.88	9.64	9.75	9.05	445,000
May 31, 2024	9.65	9.90	9.65	9.90	9.19	393,800
May 30, 2024	9.67	9.77	9.58	9.64	8.95	447,100
May 29, 2024	9.72	9.78	9.60	9.67	8.98	451,300
May 28, 2024	9.85	9.90	9.72	9.82	9.12	458,900
May 24, 2024	9.82	9.84	9.74	9.78	9.08	230,700
May 23, 2024	9.86	9.88	9.75	9.77	9.07	449,400
May 22, 2024	9.94	9.94	9.82	9.84	9.14	194,200
May 21, 2024	9.99	10.05	9.96	9.98	9.27	291,700
May 20, 2024	9.97	10.07	9.92	9.99	9.28	379,400
May 17, 2024	9.91	10.00	9.85	9.95	9.24	298,400
May 16, 2024	9.92	9.94	9.85	9.86	9.15	258,000
May 15, 2024	9.92	9.92	9.80	9.84	9.14	267,700
May 14, 2024	9.82	9.86	9.75	9.83	9.13	377,000
May 13, 2024	9.90	9.91	9.76	9.79	9.09	439,200
May 10, 2024	9.93	9.97	9.78	9.83	9.13	300,800
May 9, 2024	9.85	9.98	9.85	9.93	9.22	479,200
May 8, 2024	9.75	9.89	9.75	9.86	9.15	701,100
May 7, 2024	9.74	9.80	9.69	9.77	9.07	352,100
May 6, 2024	9.55	9.66	9.55	9.58	8.89	450,000
May 3, 2024	9.68	9.68	9.53	9.55	8.87	612,200
May 2, 2024	9.50	9.63	9.49	9.59	8.90	324,900
May 1, 2024	9.51	9.64	9.40	9.49	8.81	605,300
Apr 30, 2024	9.73	9.73	9.56	9.57	8.89	320,700
Apr 29, 2024	9.73	9.79	9.69	9.71	9.02	641,400
Apr 26, 2024	9.84	9.87	9.75	9.76	9.06	361,900
Apr 25, 2024	9.74	9.86	9.66	9.83	9.13	456,500
Apr 24, 2024	9.78	9.78	9.70	9.75	9.05	268,200
Apr 23, 2024	9.70	9.79	9.70	9.75	9.05	445,500
Apr 22, 2024	9.70	9.76	9.64	9.75	9.05	379,200
Apr 19, 2024	9.50	9.72	9.48	9.70	9.01	512,900
Apr 18, 2024	9.51	9.57	9.44	9.48	8.80	546,100
Apr 17, 2024	9.39	9.55	9.39	9.54	8.86	359,300
Apr 16, 2024	9.40	9.45	9.29	9.41	8.74	574,800
Apr 15, 2024	9.63	9.72	9.34	9.37	8.70	773,800
Apr 12, 2024	9.69	9.77	9.57	9.60	8.91	841,500
Apr 11, 2024	9.61	9.61	9.43	9.56	8.88	409,700

EMO ClearBridge Energy Midstream Opportunity Fund Inc

42.18

-3.26%

NML Neuberger Berman Energy Infrastructure and Income Fund Inc.

7.89

-3.78%

TYG Tortoise Energy Infrastructure Corporation

36.58

-3.07%

DSL DoubleLine Income Solutions Fund

11.27

-4.65%

DLY DoubleLine Yield Opportunities Fund

14.46

-4.30%

UTF Cohen & Steers Infrastructure Fund, Inc

23.24

-0.30%

UTG Reaves Utility Income Fund

29.98

+0.57%

RQI Cohen & Steers Quality Income Realty Fund, Inc.

11.10

-2.46%

RVT Royce Small-Cap Trust, Inc.

13.06

-4.32%

BMEZ BlackRock Health Sciences Term Trust

13.55

-3.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

Related Tickers