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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.68	11.53	11.53	11.75	11.49	604,840
October 16, 2025	11.95	11.73	11.73	12.05	11.67	521,338
October 15, 2025	11.93	11.92	11.92	12.04	11.85	350,821
October 14, 2025	11.83	11.9	11.82	11.99	11.79	505,232
October 13, 2025	11.77	11.84	11.76	11.86	11.7	525,847
October 10, 2025	12.1	11.63	11.55	12.15	11.56	1.79M
October 09, 2025	12.31	12.1	12.1	12.33	12.07	525,955
October 08, 2025	12.17	12.26	12.26	12.29	12.13	426,828
October 07, 2025	12.18	12.17	12.17	12.25	12.15	426,700
October 06, 2025	12.38	12.23	12.23	12.39	12.19	362,000
October 03, 2025	12.3	12.29	12.29	12.35	12.27	245,271
October 02, 2025	12.37	12.26	12.26	12.45	12.24	233,000
October 01, 2025	12.38	12.35	12.35	12.41	12.28	212,400
September 30, 2025	12.42	12.37	12.37	12.49	12.31	438,425
September 29, 2025	12.46	12.41	12.41	12.5	12.26	398,100
September 26, 2025	12.51	12.46	12.46	12.52	12.35	226,224
September 25, 2025	12.32	12.37	12.37	12.45	12.25	206,844
September 24, 2025	12.27	12.31	12.31	12.39	12.23	257,600
September 23, 2025	12.2	12.21	12.21	12.32	12.2	311,800
September 22, 2025	12.2	12.2	12.2	12.23	12.14	315,100
September 19, 2025	12.36	12.22	12.22	12.37	12.17	219,800
September 18, 2025	12.38	12.31	12.31	12.42	12.22	322,400
September 17, 2025	12.22	12.33	12.33	12.35	12.17	254,900
September 16, 2025	12.13	12.17	12.17	12.24	12.13	222,537
September 15, 2025	12.18	12.13	12.13	12.22	12.09	243,929
September 12, 2025	12.19	12.2	12.2	12.29	12.17	213,000
September 11, 2025	12.22	12.18	12.18	12.22	12.12	422,511
September 10, 2025	12.26	12.12	12.12	12.33	12.1	646,023

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