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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	13.01	13.15	13.15	13.15	13	537,034
January 16, 2025	12.97	13	13	13.14	12.96	1.12M
January 15, 2025	13.14	13.02	13.02	13.17	12.96	677,501
January 14, 2025	12.83	13.07	12.99	13.18	12.83	455,500
January 13, 2025	12.8	12.83	12.83	13.15	12.77	570,241
January 10, 2025	12.95	12.9	12.9	13.07	12.84	536,803
January 08, 2025	12.94	12.98	12.98	13.04	12.88	316,254
January 07, 2025	13.08	12.91	12.91	13.17	12.83	407,800
January 06, 2025	13.17	13.06	13.06	13.21	13.02	359,941
January 03, 2025	13.12	13.21	13.21	13.34	13.05	640,157
January 02, 2025	12.76	13.02	13.02	13.04	12.68	681,700
December 31, 2024	12.47	12.71	12.71	12.78	12.41	567,791
December 30, 2024	12.13	12.5	12.5	12.55	12.02	482,387
December 27, 2024	12.21	12.2	12.2	12.36	12.14	278,442
December 26, 2024	12.5	12.29	12.29	12.51	12.28	232,400
December 24, 2024	12.23	12.46	12.46	12.5	12.12	153,300
December 23, 2024	12.09	12.27	12.27	12.31	12.09	246,300
December 20, 2024	11.73	12.14	12.14	12.14	11.73	329,619
December 19, 2024	12.05	11.81	11.81	12.14	11.71	714,636
December 18, 2024	12.34	12	12	12.49	12	711,387
December 17, 2024	12.48	12.17	12.17	12.55	12.1	598,127
December 16, 2024	12.75	12.59	12.59	12.8	12.52	579,193
December 13, 2024	12.86	12.83	12.75	12.87	12.74	356,120
December 12, 2024	12.86	12.84	12.76	12.88	12.69	355,549
December 11, 2024	12.93	12.86	12.78	12.99	12.82	389,947
December 10, 2024	13.14	12.83	12.83	13.2	12.81	385,818
December 09, 2024	13.2	13.05	13.05	13.32	13.04	251,700
December 06, 2024	13.12	13.2	13.2	13.36	13.09	467,614
December 05, 2024	12.99	13.19	13.19	13.22	12.99	371,900
December 04, 2024	13.4	13.07	13.07	13.44	13.03	322,622
December 03, 2024	13.5	13.38	13.38	13.53	13.25	488,113
December 02, 2024	13.6	13.56	13.56	13.69	13.46	491,433
November 29, 2024	13.63	13.68	13.68	13.69	13.48	382,523
November 27, 2024	13.26	13.51	13.51	13.51	13.22	401,916
November 26, 2024	13.26	13.28	13.28	13.37	13.21	335,000
November 25, 2024	13.53	13.34	13.34	13.53	13.25	381,500
November 22, 2024	13.37	13.53	13.53	13.56	13.32	462,313
November 21, 2024	13.12	13.37	13.37	13.46	13.07	588,200
November 20, 2024	13.16	13.16	13.16	13.25	13.07	492,836
November 19, 2024	12.98	13.05	13.05	13.05	12.93	359,600
November 18, 2024	12.8	12.91	12.91	12.91	12.75	393,158
November 15, 2024	12.55	12.68	12.68	12.73	12.48	395,011
November 14, 2024	12.82	12.59	12.59	12.87	12.57	525,208
November 13, 2024	12.94	12.82	12.82	12.98	12.72	414,985
November 12, 2024	12.95	12.83	12.83	12.98	12.79	535,400
November 11, 2024	12.98	12.89	12.89	13.05	12.81	591,535
November 08, 2024	12.67	12.75	12.75	12.77	12.45	445,995
November 07, 2024	12.42	12.56	12.56	12.59	12.35	372,772
November 06, 2024	12	12.33	12.33	12.37	11.99	730,322
November 05, 2024	11.65	11.93	11.93	11.96	11.58	434,267
November 04, 2024	11.59	11.61	11.61	11.65	11.53	302,946
November 01, 2024	11.5	11.57	11.57	11.61	11.46	490,430
October 31, 2024	11.52	11.49	11.49	11.55	11.43	229,758
October 30, 2024	11.48	11.46	11.46	11.64	11.43	279,126
October 29, 2024	11.69	11.5	11.5	11.69	11.46	308,401
October 28, 2024	11.62	11.68	11.68	11.7	11.61	155,400
October 25, 2024	11.8	11.73	11.73	11.84	11.63	196,800
October 24, 2024	11.58	11.72	11.72	11.72	11.58	239,600
October 23, 2024	11.65	11.62	11.62	11.76	11.48	320,945
October 22, 2024	11.73	11.71	11.71	11.77	11.67	286,800

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