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 |
| Sep 25, 2025 | 12.32 | 12.45 | 12.25 | 12.37 | 12.20 | 0.49% | 206,844 |
| Sep 24, 2025 | 12.27 | 12.39 | 12.23 | 12.31 | 12.15 | 0.82% | 257,550 |
| Sep 23, 2025 | 12.20 | 12.32 | 12.20 | 12.21 | 12.05 | 0.08% | 311,758 |
| Sep 22, 2025 | 12.20 | 12.23 | 12.14 | 12.20 | 12.04 | -0.16% | 315,067 |
| Sep 19, 2025 | 12.36 | 12.37 | 12.17 | 12.22 | 12.06 | -0.73% | 219,792 |
| Sep 18, 2025 | 12.38 | 12.42 | 12.22 | 12.31 | 12.15 | -0.16% | 322,391 |
| Sep 17, 2025 | 12.22 | 12.35 | 12.17 | 12.33 | 12.17 | 1.31% | 254,886 |
| Sep 16, 2025 | 12.13 | 12.24 | 12.13 | 12.17 | 12.01 | 0.33% | 222,537 |
| Sep 15, 2025 | 12.18 | 12.22 | 12.09 | 12.13 | 11.97 | -0.57% | 243,929 |
| Sep 12, 2025 | 12.19 | 12.29 | 12.17 | 12.20 | 11.96 | 0.16% | 212,986 |
| Sep 11, 2025 | 12.22 | 12.22 | 12.12 | 12.18 | 11.94 | 0.50% | 422,511 |
| Sep 10, 2025 | 12.26 | 12.33 | 12.10 | 12.12 | 11.88 | -0.82% | 646,023 |
| Sep 9, 2025 | 12.22 | 12.29 | 12.21 | 12.22 | 11.98 | - | 246,673 |
| Sep 8, 2025 | 12.33 | 12.33 | 12.13 | 12.22 | 11.98 | -0.49% | 344,665 |
| Sep 5, 2025 | 12.29 | 12.36 | 12.13 | 12.28 | 12.04 | 0.08% | 247,237 |
| Sep 4, 2025 | 12.25 | 12.34 | 12.18 | 12.27 | 12.03 | 0.41% | 303,767 |
| Sep 3, 2025 | 12.30 | 12.37 | 12.14 | 12.22 | 11.98 | -1.21% | 636,041 |
| Sep 2, 2025 | 12.50 | 12.52 | 12.34 | 12.37 | 12.12 | -1.28% | 316,724 |
| Aug 29, 2025 | 12.53 | 12.67 | 12.45 | 12.53 | 12.28 | - | 408,461 |
| Aug 28, 2025 | 12.40 | 12.53 | 12.33 | 12.53 | 12.28 | 1.38% | 291,747 |
| Aug 27, 2025 | 12.37 | 12.43 | 12.33 | 12.36 | 12.11 | - | 267,469 |
| Aug 26, 2025 | 12.15 | 12.37 | 12.14 | 12.36 | 12.11 | 1.23% | 582,092 |
| Aug 25, 2025 | 12.32 | 12.42 | 12.21 | 12.21 | 11.97 | -0.89% | 330,159 |
| Aug 22, 2025 | 12.24 | 12.43 | 12.24 | 12.32 | 12.08 | 0.33% | 325,863 |
| Aug 21, 2025 | 12.15 | 12.35 | 12.13 | 12.28 | 12.04 | 0.24% | 248,963 |
| Aug 20, 2025 | 12.13 | 12.29 | 12.12 | 12.25 | 12.01 | 1.16% | 301,054 |
| Aug 19, 2025 | 12.10 | 12.19 | 12.01 | 12.11 | 11.87 | -0.16% | 273,126 |
| Aug 18, 2025 | 12.14 | 12.24 | 12.07 | 12.13 | 11.89 | -0.08% | 297,529 |
| Aug 15, 2025 | 12.31 | 12.35 | 12.12 | 12.14 | 11.90 | -1.78% | 373,711 |
| Aug 14, 2025 | 12.34 | 12.42 | 12.31 | 12.36 | 12.04 | 0.08% | 327,769 |
| Aug 13, 2025 | 12.28 | 12.35 | 12.20 | 12.35 | 12.03 | 1.48% | 247,726 |
| Aug 12, 2025 | 12.32 | 12.32 | 12.14 | 12.17 | 11.85 | -0.98% | 549,337 |
| Aug 11, 2025 | 12.48 | 12.56 | 12.22 | 12.29 | 11.97 | -1.60% | 462,881 |
| Aug 8, 2025 | 12.63 | 12.63 | 12.43 | 12.49 | 12.16 | -0.32% | 208,380 |
| Aug 7, 2025 | 12.54 | 12.62 | 12.45 | 12.53 | 12.20 | 0.80% | 297,380 |
| Aug 6, 2025 | 12.42 | 12.55 | 12.40 | 12.43 | 12.10 | - | 287,780 |
| Aug 5, 2025 | 12.42 | 12.48 | 12.31 | 12.43 | 12.10 | 0.08% | 331,320 |
| Aug 4, 2025 | 12.30 | 12.48 | 12.30 | 12.42 | 12.09 | 0.32% | 279,509 |
| Aug 1, 2025 | 12.42 | 12.42 | 12.22 | 12.38 | 12.06 | -0.48% | 284,091 |
| Jul 31, 2025 | 12.29 | 12.54 | 12.27 | 12.44 | 12.11 | 0.48% | 426,643 |
| Jul 30, 2025 | 12.29 | 12.38 | 12.25 | 12.38 | 12.06 | 0.73% | 435,305 |
| Jul 29, 2025 | 12.15 | 12.33 | 12.12 | 12.29 | 11.97 | 0.66% | 354,433 |
| Jul 28, 2025 | 12.25 | 12.25 | 12.17 | 12.21 | 11.89 | 0.08% | 319,824 |
| Jul 25, 2025 | 12.20 | 12.23 | 12.14 | 12.20 | 11.88 | 0.16% | 275,718 |
| Jul 24, 2025 | 12.24 | 12.24 | 12.15 | 12.18 | 11.86 | -0.49% | 475,514 |
| Jul 23, 2025 | 12.18 | 12.26 | 12.18 | 12.24 | 11.92 | 0.41% | 341,822 |
| Jul 22, 2025 | 12.20 | 12.29 | 12.13 | 12.19 | 11.87 | -1.06% | 567,372 |
| Jul 21, 2025 | 12.66 | 12.66 | 12.24 | 12.32 | 12.00 | 0.49% | 542,614 |
| Jul 18, 2025 | 12.35 | 12.45 | 12.26 | 12.26 | 11.94 | -0.41% | 610,886 |
| Jul 17, 2025 | 12.30 | 12.36 | 12.25 | 12.31 | 11.99 | - | 258,966 |