Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

NYSE: KYN · Real-Time Price · USD

14.00

+0.05 (0.36%)

At close: Mar 6, 2026, 4:00 PM EST

13.99

-0.01 (-0.04%)

After-hours: Mar 6, 2026, 7:00 PM EST

KYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.99	14.11	13.90	14.00	14.00	0.36%	402,449
Mar 5, 2026	14.01	14.09	13.89	13.95	13.95	-0.71%	369,906
Mar 4, 2026	13.97	14.09	13.80	14.05	14.05	-0.07%	248,406
Mar 3, 2026	14.41	14.41	14.05	14.06	14.06	-1.95%	482,084
Mar 2, 2026	14.37	14.49	14.28	14.34	14.34	0.49%	455,071
Feb 27, 2026	14.25	14.38	14.16	14.27	14.27	0.78%	488,592
Feb 26, 2026	13.99	14.22	13.93	14.16	14.16	1.43%	402,509
Feb 25, 2026	13.92	14.05	13.68	13.96	13.96	1.16%	447,801
Feb 24, 2026	13.96	13.96	13.70	13.80	13.80	-0.93%	228,002
Feb 23, 2026	13.89	13.96	13.81	13.93	13.93	1.09%	308,733
Feb 20, 2026	13.75	13.82	13.68	13.78	13.78	0.73%	214,861
Feb 19, 2026	13.71	13.78	13.63	13.68	13.68	-0.15%	287,293
Feb 18, 2026	13.73	13.87	13.64	13.70	13.70	0.07%	318,700
Feb 17, 2026	13.80	13.81	13.62	13.69	13.69	-0.58%	466,418
Feb 13, 2026	13.56	13.91	13.50	13.77	13.77	1.25%	543,945
Feb 12, 2026	13.55	13.82	13.52	13.60	13.52	1.49%	479,752
Feb 11, 2026	13.48	13.82	13.38	13.40	13.32	-1.25%	795,774
Feb 10, 2026	13.45	13.64	13.34	13.57	13.49	1.04%	296,388
Feb 9, 2026	13.32	13.55	13.26	13.43	13.35	0.22%	367,212
Feb 6, 2026	13.23	13.43	13.14	13.40	13.32	1.21%	293,337
Feb 5, 2026	13.08	13.24	12.95	13.24	13.16	0.30%	430,935
Feb 4, 2026	13.28	13.32	13.04	13.20	13.12	-0.38%	380,469
Feb 3, 2026	13.02	13.29	13.02	13.25	13.17	0.99%	357,218
Feb 2, 2026	13.10	13.14	13.02	13.12	13.04	-0.53%	343,844
Jan 30, 2026	13.18	13.19	12.95	13.19	13.11	0.53%	301,385
Jan 29, 2026	13.05	13.18	13.02	13.12	13.04	0.85%	540,371
Jan 28, 2026	12.82	13.01	12.82	13.01	12.93	1.96%	304,133
Jan 27, 2026	12.63	12.86	12.63	12.76	12.68	0.55%	300,545
Jan 26, 2026	12.63	12.72	12.57	12.69	12.61	0.95%	403,393
Jan 23, 2026	12.55	12.70	12.55	12.57	12.49	0.48%	386,650
Jan 22, 2026	12.45	12.53	12.38	12.51	12.43	1.38%	407,352
Jan 21, 2026	12.34	12.49	12.28	12.34	12.26	0.16%	686,602
Jan 20, 2026	12.50	12.57	12.31	12.32	12.24	-2.14%	796,665
Jan 16, 2026	12.43	12.61	12.43	12.59	12.51	1.45%	1,167,343
Jan 15, 2026	12.42	12.49	12.38	12.41	12.33	-0.72%	319,433
Jan 14, 2026	12.50	12.57	12.47	12.50	12.34	0.08%	575,378
Jan 13, 2026	12.42	12.50	12.42	12.49	12.33	0.56%	471,444
Jan 12, 2026	12.30	12.45	12.29	12.42	12.26	1.06%	616,323
Jan 9, 2026	12.27	12.40	12.27	12.29	12.13	0.16%	594,487
Jan 8, 2026	12.18	12.30	12.15	12.27	12.11	0.99%	373,214
Jan 7, 2026	12.04	12.23	11.95	12.15	11.99	2.02%	617,545
Jan 6, 2026	12.05	12.06	11.87	11.91	11.76	-1.16%	829,826
Jan 5, 2026	12.37	12.40	12.03	12.05	11.89	-2.51%	1,001,695
Jan 2, 2026	12.43	12.43	12.25	12.36	12.20	-0.16%	521,405
Dec 31, 2025	12.25	12.40	12.15	12.38	12.22	1.23%	539,476
Dec 30, 2025	12.05	12.24	12.05	12.23	12.07	1.58%	256,135
Dec 29, 2025	12.07	12.14	12.03	12.04	11.88	-0.41%	362,181
Dec 26, 2025	12.19	12.23	12.01	12.09	11.93	-0.41%	219,245
Dec 24, 2025	12.02	12.20	12.02	12.14	11.98	1.17%	228,689
Dec 23, 2025	11.92	12.00	11.92	12.00	11.84	0.25%	181,159
Dec 22, 2025	11.82	11.98	11.82	11.97	11.81	1.27%	330,596
Dec 19, 2025	11.61	11.90	11.61	11.82	11.67	1.55%	430,577
Dec 18, 2025	11.79	11.87	11.59	11.64	11.49	-1.44%	425,132
Dec 17, 2025	11.83	11.94	11.77	11.81	11.66	-0.42%	421,916
Dec 16, 2025	11.97	11.97	11.81	11.86	11.71	-1.08%	266,311
Dec 15, 2025	12.01	12.15	11.89	11.99	11.83	-1.07%	330,633
Dec 12, 2025	12.15	12.16	12.07	12.12	11.88	0.41%	258,711
Dec 11, 2025	12.05	12.17	12.01	12.07	11.83	-0.49%	281,099
Dec 10, 2025	12.19	12.26	12.08	12.13	11.89	-0.41%	395,792
Dec 9, 2025	12.28	12.38	12.14	12.18	11.94	-0.73%	392,822
Dec 8, 2025	12.44	12.44	12.20	12.27	12.03	-1.68%	434,898
Dec 5, 2025	12.48	12.52	12.38	12.48	12.24	0.08%	424,981
Dec 4, 2025	12.33	12.48	12.29	12.47	12.23	1.30%	352,893
Dec 3, 2025	12.10	12.32	12.10	12.31	12.07	1.82%	413,927
Dec 2, 2025	12.38	12.38	12.00	12.09	11.85	-1.87%	364,083
Dec 1, 2025	12.42	12.42	12.31	12.32	12.08	-0.81%	339,330
Nov 28, 2025	12.19	12.45	12.11	12.42	12.18	2.81%	555,814
Nov 26, 2025	12.01	12.11	12.01	12.08	11.84	0.75%	368,675
Nov 25, 2025	11.89	12.00	11.83	11.99	11.76	0.93%	612,774
Nov 24, 2025	11.74	11.88	11.62	11.88	11.65	2.86%	632,289
Nov 21, 2025	11.68	11.76	11.55	11.55	11.32	-1.28%	419,552
Nov 20, 2025	11.81	11.90	11.62	11.70	11.47	-0.85%	621,311
Nov 19, 2025	11.80	11.87	11.74	11.80	11.57	-1.26%	527,269
Nov 18, 2025	11.95	12.02	11.85	11.95	11.72	-0.25%	265,795
Nov 17, 2025	12.07	12.07	11.95	11.98	11.75	-0.75%	344,004
Nov 14, 2025	11.87	12.10	11.80	12.07	11.83	1.00%	377,797
Nov 13, 2025	11.89	11.97	11.87	11.95	11.64	0.93%	331,341
Nov 12, 2025	11.82	11.90	11.75	11.84	11.53	-	345,743
Nov 11, 2025	11.76	11.89	11.75	11.84	11.53	0.85%	193,994
Nov 10, 2025	11.64	11.74	11.59	11.74	11.43	1.38%	571,270
Nov 7, 2025	11.50	11.58	11.44	11.58	11.28	0.70%	389,385
Nov 6, 2025	11.52	11.60	11.46	11.50	11.20	0.17%	334,087
Nov 5, 2025	11.37	11.48	11.32	11.48	11.18	1.41%	380,451
Nov 4, 2025	11.55	11.56	11.31	11.32	11.02	-2.41%	469,543
Nov 3, 2025	11.78	11.79	11.50	11.60	11.30	-0.51%	504,696
Oct 31, 2025	11.69	11.77	11.54	11.66	11.36	1.04%	539,125
Oct 30, 2025	11.44	11.57	11.38	11.54	11.24	1.14%	567,744
Oct 29, 2025	11.62	11.66	11.39	11.41	11.11	-1.64%	780,986
Oct 28, 2025	11.62	11.64	11.53	11.60	11.30	0.17%	278,832
Oct 27, 2025	11.62	11.62	11.53	11.58	11.28	-0.17%	441,091
Oct 24, 2025	11.76	11.77	11.53	11.60	11.30	-1.11%	616,723
Oct 23, 2025	11.78	11.86	11.67	11.73	11.42	0.09%	441,308
Oct 22, 2025	11.72	11.75	11.54	11.72	11.41	0.69%	416,075
Oct 21, 2025	11.76	11.76	11.60	11.64	11.34	-0.34%	458,704
Oct 20, 2025	11.55	11.72	11.55	11.68	11.38	1.30%	287,433
Oct 17, 2025	11.68	11.75	11.49	11.53	11.23	-1.71%	604,840
Oct 16, 2025	11.95	12.05	11.67	11.73	11.42	-1.59%	521,338
Oct 15, 2025	11.93	12.04	11.85	11.92	11.61	0.17%	350,821
Oct 14, 2025	11.83	11.99	11.79	11.90	11.51	0.51%	505,232
Oct 13, 2025	11.77	11.86	11.70	11.84	11.45	1.81%	525,847