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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.5	12.5	12.5	12.57	12.47	575,378
January 13, 2026	12.42	12.49	12.5	12.5	12.42	470,606
January 12, 2026	12.3	12.42	12.42	12.45	12.29	616,323
January 09, 2026	12.27	12.31	12.31	12.41	12.27	579,206
January 08, 2026	12.18	12.27	12.27	12.3	12.15	373,214
January 07, 2026	12.04	12.15	12.15	12.23	11.95	617,545
January 06, 2026	12.05	11.91	11.91	12.06	11.87	829,826
January 05, 2026	12.37	12.05	12.05	12.4	12.03	1M
January 02, 2026	12.43	12.36	12.36	12.43	12.25	521,405
December 31, 2025	12.25	12.38	12.38	12.4	12.15	539,500
December 30, 2025	12.05	12.23	12.23	12.24	12.05	256,135
December 29, 2025	12.07	12.04	12.04	12.14	12.03	362,200
December 26, 2025	12.19	12.09	12.09	12.23	12.01	219,245
December 24, 2025	12.02	12.14	12.14	12.2	12.02	228,700
December 23, 2025	11.92	12	12	12	11.92	181,200
December 22, 2025	11.82	11.97	11.97	11.98	11.82	330,600
December 19, 2025	11.61	11.82	11.82	11.9	11.61	430,600
December 18, 2025	11.79	11.64	11.64	11.87	11.59	425,122
December 17, 2025	11.83	11.81	11.81	11.94	11.77	421,916
December 16, 2025	11.97	11.86	11.86	11.97	11.81	266,311
December 15, 2025	12.01	11.99	11.99	12.15	11.89	330,633
December 12, 2025	12.15	12.12	12.12	12.16	12.06	258,711
December 11, 2025	12.05	12.07	12.07	12.17	12.01	281,100
December 10, 2025	12.17	12.14	12.14	12.19	12.08	388,237
December 09, 2025	12.28	12.18	12.18	12.38	12.14	392,822
December 08, 2025	12.44	12.27	12.27	12.44	12.2	434,900
December 05, 2025	12.48	12.48	12.48	12.52	12.38	425,000
December 04, 2025	12.33	12.47	12.47	12.48	12.29	352,900
December 03, 2025	12.1	12.31	12.31	12.32	12.1	413,894
December 02, 2025	12.38	12.09	12.09	12.38	12	364,100
December 01, 2025	12.42	12.32	12.32	12.42	12.31	339,330
November 28, 2025	12.19	12.42	12.42	12.45	12.11	555,814
November 26, 2025	12.01	12.08	12.08	12.11	12.01	368,675
November 25, 2025	11.89	11.99	11.99	12	11.83	609,672
November 24, 2025	11.74	11.88	11.88	11.88	11.62	632,300
November 21, 2025	11.68	11.55	11.55	11.76	11.55	419,552
November 20, 2025	11.81	11.7	11.7	11.9	11.62	621,311
November 19, 2025	11.8	11.8	11.8	11.87	11.74	527,300
November 18, 2025	11.95	11.95	11.95	11.99	11.85	264,061
November 17, 2025	12.07	11.98	11.98	12.07	11.95	344,004
November 14, 2025	11.87	12.07	12.07	12.1	11.8	377,800
November 13, 2025	11.89	11.95	11.95	11.97	11.87	331,300
November 12, 2025	11.82	11.84	11.84	11.9	11.75	345,700
November 11, 2025	11.76	11.84	11.84	11.89	11.75	193,900
November 10, 2025	11.64	11.74	11.74	11.74	11.59	571,300
November 07, 2025	11.5	11.58	11.58	11.58	11.44	389,400
November 06, 2025	11.52	11.5	11.5	11.6	11.46	334,100
November 05, 2025	11.37	11.48	11.48	11.48	11.32	380,500
November 04, 2025	11.5	11.32	11.32	11.5	11.31	469,503
November 03, 2025	11.78	11.6	11.6	11.79	11.5	504,700
October 31, 2025	11.69	11.66	11.66	11.77	11.54	539,125
October 30, 2025	11.44	11.54	11.54	11.57	11.38	567,744
October 29, 2025	11.62	11.41	11.41	11.66	11.39	781,000
October 28, 2025	11.62	11.6	11.6	11.64	11.53	278,832
October 27, 2025	11.62	11.58	11.58	11.62	11.53	441,100
October 24, 2025	11.76	11.6	11.6	11.77	11.53	616,723
October 23, 2025	11.78	11.73	11.73	11.86	11.67	441,300
October 22, 2025	11.72	11.72	11.72	11.75	11.54	416,015
October 21, 2025	11.76	11.64	11.64	11.76	11.6	458,704
October 20, 2025	11.55	11.68	11.68	11.72	11.55	287,433

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