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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	12.22	12.22	12.22	12.29	12.21	246,700
September 08, 2025	12.33	12.22	12.22	12.33	12.13	344,700
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

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