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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2025	12.95	12.99	12.99	13.04	12.89	336,927
April 01, 2025	12.81	12.97	12.97	13.02	12.8	321,114
March 31, 2025	12.93	12.83	12.83	12.99	12.81	394,451
March 28, 2025	12.8	12.92	12.92	12.92	12.75	309,411
March 27, 2025	12.99	12.82	12.82	12.99	12.82	296,010
March 26, 2025	12.97	12.93	12.93	13.05	12.9	208,728
March 25, 2025	12.88	12.93	12.93	12.95	12.87	341,900
March 24, 2025	12.92	12.81	12.81	12.99	12.77	467,500
March 21, 2025	12.8	12.81	12.81	12.88	12.76	185,545
March 20, 2025	12.75	12.84	12.84	12.91	12.72	245,749
March 19, 2025	12.68	12.77	12.77	12.85	12.68	231,947
March 18, 2025	12.69	12.68	12.68	12.78	12.58	215,839
March 17, 2025	12.41	12.64	12.64	12.72	12.41	389,300
March 14, 2025	12.25	12.48	12.48	12.51	12.25	251,393
March 13, 2025	12.4	12.28	12.28	12.47	12.23	288,536
March 12, 2025	12.12	12.33	12.33	12.46	12.12	376,927
March 11, 2025	12.05	12.09	12.09	12.29	12.02	560,600
March 10, 2025	12.18	12.13	12.13	12.22	11.89	378,634
March 07, 2025	12	12.17	12.17	12.24	11.93	469,899
March 06, 2025	12.22	11.96	11.96	12.29	11.93	731,369
March 05, 2025	12.4	12.38	12.38	12.51	12.25	470,726
March 04, 2025	12.51	12.45	12.45	12.61	12.3	733,513
March 03, 2025	12.83	12.69	12.69	12.93	12.66	378,918
February 28, 2025	12.52	12.77	12.77	12.8	12.46	520,900
February 27, 2025	12.68	12.42	12.42	12.68	12.38	556,823
February 26, 2025	12.57	12.56	12.56	12.68	12.41	294,196
February 25, 2025	12.74	12.57	12.57	12.74	12.29	413,936
February 24, 2025	12.84	12.66	12.66	12.96	12.62	395,001
February 21, 2025	12.91	12.83	12.83	13.02	12.76	274,601
February 20, 2025	12.95	13	13	13.08	12.84	382,736
February 19, 2025	13.01	12.96	12.96	13.12	12.91	215,293
February 18, 2025	12.97	12.96	12.96	13.05	12.91	352,345
February 14, 2025	12.96	12.97	12.97	13.05	12.85	393,397
February 13, 2025	12.95	12.9	12.9	13.02	12.78	793,637
February 12, 2025	12.92	12.89	12.89	13.09	12.87	284,400
February 11, 2025	13.26	13.03	13.03	13.26	12.96	365,620
February 10, 2025	13.18	13.27	13.27	13.41	13.16	316,200
February 07, 2025	13.35	13.11	13.11	13.45	13.02	352,800
February 06, 2025	13.59	13.34	13.34	13.59	13.26	195,100
February 05, 2025	13.5	13.51	13.51	13.58	13.32	435,332
February 04, 2025	13.38	13.49	13.49	13.63	13.31	348,166
February 03, 2025	13.38	13.4	13.4	13.5	13.15	402,900
January 31, 2025	13.56	13.43	13.43	13.56	13.3	449,737
January 30, 2025	13.3	13.4	13.4	13.51	13.3	331,402
January 29, 2025	13.14	13.23	13.23	13.36	13.09	324,946
January 28, 2025	13.12	13.17	13.17	13.25	12.96	568,500
January 27, 2025	13.54	13.08	13.08	13.54	13.01	471,100
January 24, 2025	13.45	13.56	13.56	13.64	13.45	365,317
January 23, 2025	13.47	13.51	13.51	13.65	13.39	532,824
January 22, 2025	13.55	13.55	13.55	13.62	13.29	786,809
January 21, 2025	13.23	13.52	13.52	13.52	13.2	772,313
January 17, 2025	13.01	13.15	13.15	13.15	13	1.04M
January 16, 2025	12.97	13	13	13.14	12.96	1.12M
January 15, 2025	13.14	13.02	13.02	13.17	12.96	677,501
January 14, 2025	12.83	13.07	12.99	13.18	12.83	455,500
January 13, 2025	12.8	12.83	12.75	13.15	12.77	570,269
January 10, 2025	12.95	12.9	12.82	13.07	12.84	536,804
January 08, 2025	12.94	13.02	12.94	13.04	12.85	420,420
January 07, 2025	13.08	12.91	12.83	13.17	12.83	407,800
January 06, 2025	13.17	13.06	12.98	13.21	13.02	359,941

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