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

14.23

-0.11(-0.77%)

Updated at March 03 12:58PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	14.25	14.27	14.27	14.38	14.16	488,792
February 26, 2026	13.99	14.16	14.16	14.22	13.93	402,771
February 25, 2026	13.92	13.96	13.96	14.05	13.68	447,801
February 24, 2026	13.96	13.8	13.8	13.96	13.7	228,014
February 23, 2026	13.89	13.93	13.93	13.96	13.81	308,733
February 20, 2026	13.75	13.78	13.78	13.82	13.68	214,900
February 19, 2026	13.71	13.68	13.68	13.78	13.63	287,300
February 18, 2026	13.73	13.7	13.7	13.87	13.64	318,691
February 17, 2026	13.8	13.69	13.69	13.81	13.62	462,853
February 13, 2026	13.56	13.77	13.77	13.91	13.5	543,945
February 12, 2026	13.55	13.6	13.51	13.82	13.52	479,800
February 11, 2026	13.56	13.4	13.4	13.82	13.4	793,300
February 10, 2026	13.45	13.57	13.57	13.64	13.34	296,400
February 09, 2026	13.32	13.43	13.43	13.55	13.26	367,212
February 06, 2026	13.23	13.4	13.4	13.43	13.14	293,337
February 05, 2026	13.08	13.24	13.24	13.24	12.95	430,935
February 04, 2026	13.28	13.2	13.2	13.32	13.04	380,500
February 03, 2026	13.02	13.25	13.25	13.29	13.02	357,218
February 02, 2026	13.1	13.12	13.12	13.14	13.02	343,844
January 30, 2026	13.18	13.19	13.19	13.19	12.95	301,400
January 29, 2026	13.05	13.12	13.12	13.18	13.02	539,361
January 28, 2026	12.82	13.01	13.01	13.01	12.82	304,133
January 27, 2026	12.63	12.76	12.76	12.86	12.63	300,545
January 26, 2026	12.63	12.69	12.69	12.72	12.57	403,400
January 23, 2026	12.55	12.57	12.57	12.7	12.55	386,700
January 22, 2026	12.45	12.51	12.51	12.53	12.38	407,352
January 21, 2026	12.34	12.34	12.34	12.49	12.28	686,602
January 20, 2026	12.5	12.32	12.32	12.57	12.31	796,700
January 16, 2026	12.43	12.59	12.59	12.61	12.43	559,681
January 15, 2026	12.42	12.41	12.41	12.49	12.38	319,433
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