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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.29	12.28	12.28	12.36	12.13	247,237
September 04, 2025	12.25	12.27	12.27	12.34	12.18	303,800
September 03, 2025	12.3	12.22	12.22	12.37	12.14	636,041
September 02, 2025	12.5	12.37	12.37	12.52	12.34	316,724
August 29, 2025	12.53	12.53	12.53	12.67	12.45	408,461
August 28, 2025	12.4	12.53	12.53	12.53	12.33	291,747
August 27, 2025	12.37	12.36	12.36	12.43	12.33	267,500
August 26, 2025	12.15	12.36	12.36	12.37	12.14	582,100
August 25, 2025	12.32	12.21	12.21	12.42	12.21	330,200
August 22, 2025	12.24	12.32	12.32	12.43	12.24	325,900
August 21, 2025	12.15	12.28	12.28	12.35	12.12	249,000
August 20, 2025	12.13	12.25	12.25	12.29	12.12	301,054
August 19, 2025	12.1	12.11	12.11	12.19	12.01	273,126
August 18, 2025	12.14	12.13	12.13	12.24	12.07	297,529
August 15, 2025	12.31	12.14	12.14	12.35	12.12	373,711
August 14, 2025	12.34	12.36	12.28	12.42	12.31	327,800
August 13, 2025	12.28	12.35	12.27	12.35	12.2	247,726
August 12, 2025	12.32	12.17	12.09	12.32	12.14	549,337
August 11, 2025	12.48	12.29	12.21	12.56	12.22	462,881
August 08, 2025	12.63	12.49	12.49	12.63	12.43	208,400
August 07, 2025	12.54	12.53	12.53	12.62	12.45	297,400
August 06, 2025	12.42	12.43	12.43	12.55	12.4	287,780
August 05, 2025	12.42	12.43	12.43	12.48	12.31	331,320
August 04, 2025	12.3	12.42	12.42	12.48	12.3	279,509
August 01, 2025	12.42	12.38	12.38	12.42	12.22	284,091
July 31, 2025	12.29	12.44	12.44	12.54	12.27	426,643
July 30, 2025	12.29	12.38	12.38	12.38	12.25	435,303
July 29, 2025	12.15	12.29	12.29	12.33	12.12	354,433
July 28, 2025	12.25	12.21	12.21	12.25	12.17	319,824
July 25, 2025	12.2	12.2	12.2	12.23	12.14	275,718
July 24, 2025	12.24	12.18	12.18	12.24	12.15	475,514
July 23, 2025	12.18	12.24	12.24	12.26	12.18	341,822
July 22, 2025	12.2	12.19	12.19	12.29	12.13	567,372
July 21, 2025	12.66	12.32	12.32	12.66	12.24	542,614
July 18, 2025	12.35	12.26	12.26	12.45	12.26	610,900
July 17, 2025	12.3	12.31	12.31	12.36	12.25	259,000
July 16, 2025	12.29	12.31	12.31	12.37	12.25	283,200
July 15, 2025	12.51	12.33	12.33	12.51	12.29	221,400
July 14, 2025	12.44	12.51	12.43	12.57	12.42	361,000
July 11, 2025	12.4	12.44	12.44	12.45	12.36	290,275
July 10, 2025	12.37	12.43	12.43	12.44	12.28	222,026
July 09, 2025	12.38	12.38	12.38	12.5	12.32	258,300
July 08, 2025	12.35	12.45	12.45	12.48	12.32	230,220
July 07, 2025	12.51	12.39	12.39	12.57	12.32	271,304
July 03, 2025	12.6	12.61	12.61	12.64	12.52	193,827
July 02, 2025	12.55	12.64	12.64	12.69	12.45	247,000
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

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