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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	12.42	12.32	12.32	12.42	12.31	339,330
November 28, 2025	12.19	12.42	12.42	12.45	12.11	555,814
November 26, 2025	12.01	12.08	12.08	12.11	12.01	368,675
November 25, 2025	11.89	11.99	11.99	12	11.83	609,672
November 24, 2025	11.74	11.88	11.88	11.88	11.62	632,300
November 21, 2025	11.68	11.55	11.55	11.76	11.55	419,552
November 20, 2025	11.81	11.7	11.7	11.9	11.62	621,311
November 19, 2025	11.8	11.8	11.8	11.87	11.74	527,300
November 18, 2025	11.95	11.95	11.95	11.99	11.85	264,061
November 17, 2025	12.07	11.98	11.98	12.07	11.95	344,004
November 14, 2025	11.87	12.07	12.07	12.1	11.8	377,800
November 13, 2025	11.89	11.95	11.95	11.97	11.87	331,300

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