Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
12.48
+0.01 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
KYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.48 | 12.52 | 12.38 | 12.48 | 12.48 | 0.08% | 424,981 |
| Dec 4, 2025 | 12.33 | 12.48 | 12.29 | 12.47 | 12.47 | 1.30% | 352,893 |
| Dec 3, 2025 | 12.10 | 12.32 | 12.10 | 12.31 | 12.31 | 1.82% | 413,927 |
| Dec 2, 2025 | 12.38 | 12.38 | 12.00 | 12.09 | 12.09 | -1.87% | 364,083 |
| Dec 1, 2025 | 12.42 | 12.42 | 12.31 | 12.32 | 12.32 | -0.81% | 339,326 |
| Nov 28, 2025 | 12.19 | 12.45 | 12.11 | 12.42 | 12.42 | 2.81% | 555,814 |
| Nov 26, 2025 | 12.01 | 12.11 | 12.01 | 12.08 | 12.08 | 0.75% | 368,675 |
| Nov 25, 2025 | 11.89 | 12.00 | 11.83 | 11.99 | 11.99 | 0.93% | 612,774 |
| Nov 24, 2025 | 11.74 | 11.88 | 11.62 | 11.88 | 11.88 | 2.86% | 632,289 |
| Nov 21, 2025 | 11.68 | 11.76 | 11.55 | 11.55 | 11.55 | -1.28% | 419,552 |
| Nov 20, 2025 | 11.81 | 11.90 | 11.62 | 11.70 | 11.70 | -0.85% | 621,311 |
| Nov 19, 2025 | 11.80 | 11.87 | 11.74 | 11.80 | 11.80 | -1.26% | 527,269 |
| Nov 18, 2025 | 11.95 | 12.02 | 11.85 | 11.95 | 11.95 | -0.25% | 265,795 |
| Nov 17, 2025 | 12.07 | 12.07 | 11.95 | 11.98 | 11.98 | -0.75% | 344,004 |
| Nov 14, 2025 | 11.87 | 12.10 | 11.80 | 12.07 | 12.07 | 1.00% | 377,797 |
| Nov 13, 2025 | 11.89 | 11.97 | 11.87 | 11.95 | 11.87 | 0.93% | 331,341 |
| Nov 12, 2025 | 11.82 | 11.90 | 11.75 | 11.84 | 11.76 | - | 345,743 |
| Nov 11, 2025 | 11.76 | 11.89 | 11.75 | 11.84 | 11.76 | 0.85% | 193,994 |
| Nov 10, 2025 | 11.64 | 11.74 | 11.59 | 11.74 | 11.66 | 1.38% | 571,270 |
| Nov 7, 2025 | 11.50 | 11.58 | 11.44 | 11.58 | 11.50 | 0.70% | 389,385 |
| Nov 6, 2025 | 11.52 | 11.60 | 11.46 | 11.50 | 11.42 | 0.17% | 334,087 |
| Nov 5, 2025 | 11.37 | 11.48 | 11.32 | 11.48 | 11.40 | 1.41% | 380,451 |
| Nov 4, 2025 | 11.55 | 11.56 | 11.31 | 11.32 | 11.24 | -2.41% | 469,543 |
| Nov 3, 2025 | 11.78 | 11.79 | 11.50 | 11.60 | 11.52 | -0.51% | 504,696 |
| Oct 31, 2025 | 11.69 | 11.77 | 11.54 | 11.66 | 11.58 | 1.04% | 539,125 |
| Oct 30, 2025 | 11.44 | 11.57 | 11.38 | 11.54 | 11.46 | 1.14% | 567,744 |
| Oct 29, 2025 | 11.62 | 11.66 | 11.39 | 11.41 | 11.33 | -1.64% | 780,986 |
| Oct 28, 2025 | 11.62 | 11.64 | 11.53 | 11.60 | 11.52 | 0.17% | 278,832 |
| Oct 27, 2025 | 11.62 | 11.62 | 11.53 | 11.58 | 11.50 | -0.17% | 441,091 |
| Oct 24, 2025 | 11.76 | 11.77 | 11.53 | 11.60 | 11.52 | -1.11% | 616,723 |
| Oct 23, 2025 | 11.78 | 11.86 | 11.67 | 11.73 | 11.65 | 0.09% | 441,308 |
| Oct 22, 2025 | 11.72 | 11.75 | 11.54 | 11.72 | 11.64 | 0.69% | 416,075 |
| Oct 21, 2025 | 11.76 | 11.76 | 11.60 | 11.64 | 11.56 | -0.34% | 458,704 |
| Oct 20, 2025 | 11.55 | 11.72 | 11.55 | 11.68 | 11.60 | 1.30% | 287,433 |
| Oct 17, 2025 | 11.68 | 11.75 | 11.49 | 11.53 | 11.45 | -1.71% | 604,840 |
| Oct 16, 2025 | 11.95 | 12.05 | 11.67 | 11.73 | 11.65 | -1.59% | 521,338 |
| Oct 15, 2025 | 11.93 | 12.04 | 11.85 | 11.92 | 11.84 | 0.17% | 350,821 |
| Oct 14, 2025 | 11.83 | 11.99 | 11.79 | 11.90 | 11.74 | 0.51% | 505,232 |
| Oct 13, 2025 | 11.77 | 11.86 | 11.70 | 11.84 | 11.68 | 1.81% | 525,847 |
| Oct 10, 2025 | 12.10 | 12.15 | 11.56 | 11.63 | 11.47 | -3.88% | 1,786,701 |
| Oct 9, 2025 | 12.31 | 12.33 | 12.07 | 12.10 | 11.94 | -1.31% | 526,042 |
| Oct 8, 2025 | 12.17 | 12.29 | 12.13 | 12.26 | 12.10 | 0.74% | 426,828 |
| Oct 7, 2025 | 12.18 | 12.25 | 12.15 | 12.17 | 12.01 | -0.49% | 426,685 |
| Oct 6, 2025 | 12.38 | 12.39 | 12.19 | 12.23 | 12.07 | -0.49% | 361,952 |
| Oct 3, 2025 | 12.30 | 12.35 | 12.27 | 12.29 | 12.13 | 0.24% | 246,375 |
| Oct 2, 2025 | 12.37 | 12.45 | 12.24 | 12.26 | 12.10 | -0.73% | 232,986 |
| Oct 1, 2025 | 12.38 | 12.41 | 12.28 | 12.35 | 12.18 | -0.16% | 212,387 |
| Sep 30, 2025 | 12.42 | 12.49 | 12.31 | 12.37 | 12.20 | -0.32% | 438,425 |
| Sep 29, 2025 | 12.46 | 12.50 | 12.26 | 12.41 | 12.24 | -0.40% | 398,064 |
| Sep 26, 2025 | 12.51 | 12.52 | 12.35 | 12.46 | 12.29 | 0.73% | 226,224 |