Kayne Anderson Energy Infrastructure Fund, Inc. - KYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	12.35	12.42	12.42	12.47	12.34	279,639
May 15, 2025	12.35	12.37	12.37	12.4	12.28	234,000
May 14, 2025	12.5	12.43	12.35	12.53	12.28	350,200
May 13, 2025	12.5	12.54	12.46	12.67	12.42	443,121
May 12, 2025	12.42	12.46	12.38	12.48	12.16	558,000
May 09, 2025	12.03	12.14	12.14	12.2	11.93	350,700
May 08, 2025	12.09	11.98	11.98	12.12	11.9	323,255
May 07, 2025	11.76	11.92	11.92	12.03	11.71	461,797
May 06, 2025	11.71	11.76	11.76	11.91	11.69	415,665
May 05, 2025	11.8	11.73	11.73	11.81	11.67	340,100
May 02, 2025	11.87	11.9	11.9	12	11.82	300,550
May 01, 2025	11.71	11.82	11.82	12.04	11.71	245,186
April 30, 2025	11.94	11.75	11.75	11.96	11.56	514,220
April 29, 2025	11.96	11.97	11.97	12.03	11.87	284,409
April 28, 2025	11.96	11.99	11.99	12.02	11.84	282,900
April 25, 2025	11.99	11.9	11.9	11.99	11.8	291,249
April 24, 2025	11.8	11.98	11.98	12	11.67	362,914
April 23, 2025	11.74	11.7	11.7	11.88	11.63	344,200
April 22, 2025	11.49	11.62	11.62	11.71	11.43	316,500
April 21, 2025	11.7	11.34	11.34	11.73	11.21	479,741
April 17, 2025	11.59	11.74	11.74	11.9	11.57	288,500
April 16, 2025	11.61	11.56	11.56	11.75	11.51	379,835
April 15, 2025	11.39	11.56	11.56	11.74	11.35	324,780
April 14, 2025	11.32	11.45	11.37	11.56	11.29	573,947
April 11, 2025	10.91	11.11	11.13	11.2	10.74	570,514
April 10, 2025	10.86	10.81	10.81	11.06	10.43	1.28M
April 09, 2025	10.44	11.27	11.27	11.38	10.3	1.41M
April 08, 2025	11.39	10.49	10.49	11.5	10.36	1.83M
April 07, 2025	11.04	10.82	10.82	11.04	9.82	2.11M
April 04, 2025	12.1	11.31	11.31	12.18	11.25	1.61M
April 03, 2025	12.64	12.55	12.55	12.85	12.5	483,001
April 02, 2025	12.95	12.99	12.99	13.04	12.89	336,927
April 01, 2025	12.81	12.97	12.97	13.02	12.8	321,114
March 31, 2025	12.93	12.83	12.83	12.99	12.81	394,451
March 28, 2025	12.8	12.92	12.92	12.92	12.75	309,411
March 27, 2025	12.99	12.82	12.82	12.99	12.82	296,010
March 26, 2025	12.97	12.93	12.93	13.05	12.9	208,728
March 25, 2025	12.88	12.93	12.93	12.95	12.87	341,900
March 24, 2025	12.92	12.81	12.81	12.99	12.77	467,500
March 21, 2025	12.8	12.81	12.81	12.88	12.76	185,545
March 20, 2025	12.75	12.84	12.84	12.91	12.72	245,749
March 19, 2025	12.68	12.77	12.77	12.85	12.68	231,947
March 18, 2025	12.69	12.68	12.68	12.78	12.58	215,839
March 17, 2025	12.41	12.64	12.64	12.72	12.41	389,300
March 14, 2025	12.25	12.48	12.48	12.51	12.25	251,393
March 13, 2025	12.4	12.28	12.28	12.47	12.23	288,536
March 12, 2025	12.12	12.33	12.33	12.46	12.12	376,927
March 11, 2025	12.05	12.09	12.09	12.29	12.02	560,600
March 10, 2025	12.18	12.13	12.13	12.22	11.89	378,634
March 07, 2025	12	12.17	12.17	12.24	11.93	469,899
March 06, 2025	12.22	11.96	11.96	12.29	11.93	731,369
March 05, 2025	12.4	12.38	12.38	12.51	12.25	470,726
March 04, 2025	12.51	12.45	12.45	12.61	12.3	733,513
March 03, 2025	12.83	12.69	12.69	12.93	12.66	378,918
February 28, 2025	12.52	12.77	12.77	12.8	12.46	520,900
February 27, 2025	12.68	12.42	12.42	12.68	12.38	556,823
February 26, 2025	12.57	12.56	12.56	12.68	12.41	294,196
February 25, 2025	12.74	12.57	12.57	12.74	12.29	413,936
February 24, 2025	12.84	12.66	12.66	12.96	12.62	395,001
February 21, 2025	12.91	12.83	12.83	13.02	12.76	274,601

Kayne Anderson Energy Infrastructure Fund, Inc. (KYN) NYSE