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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	12.63	12.58	12.58	12.75	12.54	236,486
June 30, 2025	12.68	12.72	12.72	12.8	12.57	534,800
June 27, 2025	12.5	12.59	12.59	12.64	12.46	279,200
June 26, 2025	12.48	12.5	12.5	12.56	12.42	558,341
June 25, 2025	12.46	12.48	12.48	12.48	12.31	410,200
June 24, 2025	12.18	12.46	12.46	12.48	12.18	535,053
June 23, 2025	12.42	12.29	12.29	12.52	12.22	481,645
June 20, 2025	12.35	12.37	12.37	12.43	12.32	362,800
June 18, 2025	12.3	12.3	12.3	12.36	12.27	291,900
June 17, 2025	12.32	12.3	12.3	12.45	12.26	261,800
June 16, 2025	12.48	12.38	12.38	12.6	12.32	238,001
June 13, 2025	12.51	12.48	12.48	12.53	12.43	339,917
June 12, 2025	12.35	12.48	12.48	12.5	12.32	247,000
June 11, 2025	12.27	12.35	12.35	12.42	12.25	247,300
June 10, 2025	12.17	12.27	12.27	12.34	12.17	345,800
June 09, 2025	12.33	12.23	12.23	12.36	12.21	350,800
June 06, 2025	12.41	12.36	12.36	12.46	12.32	210,849
June 05, 2025	12.38	12.32	12.32	12.38	12.26	222,530
June 04, 2025	12.36	12.29	12.29	12.45	12.22	292,200
June 03, 2025	12.39	12.45	12.45	12.49	12.29	379,624
June 02, 2025	12.22	12.36	12.36	12.38	12.16	374,300
May 30, 2025	12.12	12.16	12.16	12.19	11.98	286,663
May 29, 2025	12.13	12.11	12.11	12.19	11.97	297,202
May 28, 2025	12.19	12.05	12.05	12.25	12.04	376,215
May 27, 2025	12.11	12.16	12.16	12.21	12.08	301,904
May 23, 2025	11.87	12.03	12.03	12.07	11.87	142,631
May 22, 2025	12.02	12.01	12.01	12.03	11.88	216,900
May 21, 2025	12.18	12.02	12.02	12.23	12.02	358,399
May 20, 2025	12.2	12.29	12.29	12.35	12.2	210,100
May 19, 2025	12.3	12.25	12.25	12.36	12.18	243,044
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

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