Skip to main content
Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE: KYN · Real-Time Price · USD
13.80
+0.24 (1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
13.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

KYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.6413.8713.6113.8013.801.77%489,367
Apr 27, 202613.5113.5913.4413.5613.561.04%405,720
Apr 24, 202613.4613.5413.3513.4213.42-0.45%435,826
Apr 23, 202613.5613.5613.3513.4813.480.07%302,449
Apr 22, 202613.3213.4813.2413.4713.471.89%404,794
Apr 21, 202613.4013.4313.1613.2213.22-0.38%937,740
Apr 20, 202613.3313.4413.2313.2713.270.38%439,434
Apr 17, 202613.3713.3712.9313.2213.22-2.36%1,431,139
Apr 16, 202613.5013.6213.4013.5413.541.04%342,353
Apr 15, 202613.5713.5913.3913.4013.40-1.76%501,710
Apr 14, 202613.7113.7113.4113.6413.56-0.66%425,743
Apr 13, 202614.1114.1113.6513.7313.64-0.87%494,613
Apr 10, 202613.9013.9913.8313.8513.76-0.43%157,806
Apr 9, 202613.8814.2213.8813.9113.820.22%308,255
Apr 8, 202613.8913.9313.5813.8813.79-1.21%606,055
Apr 7, 202613.9114.1213.8914.0513.961.01%447,579
Apr 6, 202613.8913.9313.7413.9113.820.87%300,589
Apr 2, 202614.0214.0813.7813.7913.700.15%393,675
Apr 1, 202614.1914.1913.6813.7713.68-3.57%788,553
Mar 31, 202614.3914.6914.2014.2814.19-0.14%829,170
Mar 30, 202614.4714.4814.2214.3014.21-0.28%380,448
Mar 27, 202614.3514.4914.3114.3414.250.14%515,718
Mar 26, 202614.1914.3914.1914.3214.230.63%235,187
Mar 25, 202614.2614.3514.1514.2314.140.07%197,638
Mar 24, 202614.0414.3614.0414.2214.131.50%362,400
Mar 23, 202613.8214.1413.7714.0113.920.29%358,364
Mar 20, 202614.1014.2513.9313.9713.88-0.78%388,914
Mar 19, 202613.8714.1913.8714.0813.991.22%392,219
Mar 18, 202614.0714.1413.8913.9113.82-1.14%357,837
Mar 17, 202614.0514.2414.0514.0713.98-239,429
Mar 16, 202614.1614.1713.9414.0713.980.07%301,395
Mar 13, 202614.1214.2013.9314.0613.97-1.06%183,348
Mar 12, 202614.3114.4114.2014.2114.04-0.42%420,411
Mar 11, 202613.9414.3313.9414.2714.102.29%483,231
Mar 10, 202613.8014.1113.8013.9513.780.29%383,087
Mar 9, 202614.0514.1613.8813.9113.74-0.64%494,647
Mar 6, 202613.9914.1113.9014.0013.830.36%402,519
Mar 5, 202614.0114.0913.8913.9513.78-0.71%369,916
Mar 4, 202613.9714.0913.8014.0513.88-0.07%248,408
Mar 3, 202614.4114.4114.0514.0613.89-1.95%482,084
Mar 2, 202614.3714.4914.2814.3414.170.49%455,073
Feb 27, 202614.2514.3814.1614.2714.100.78%488,803
Feb 26, 202613.9914.2213.9314.1613.991.43%402,771
Feb 25, 202613.9214.0513.6813.9613.791.16%447,801
Feb 24, 202613.9613.9613.7013.8013.63-0.93%228,014
Feb 23, 202613.8913.9613.8113.9313.761.09%308,733
Feb 20, 202613.7513.8213.6813.7813.610.73%214,861
Feb 19, 202613.7113.7813.6313.6813.51-0.15%287,293
Feb 18, 202613.7313.8713.6413.7013.530.07%318,700
Feb 17, 202613.8013.8113.6213.6913.52-0.58%466,418
Feb 13, 202613.5613.9113.5013.7713.601.25%543,945
Feb 12, 202613.5513.8213.5213.6013.351.49%479,752
Feb 11, 202613.4813.8213.3813.4013.15-1.25%795,774
Feb 10, 202613.4513.6413.3413.5713.321.04%296,388
Feb 9, 202613.3213.5513.2613.4313.180.22%367,212
Feb 6, 202613.2313.4313.1413.4013.151.21%293,337
Feb 5, 202613.0813.2412.9513.2413.000.30%430,935
Feb 4, 202613.2813.3213.0413.2012.96-0.38%380,469
Feb 3, 202613.0213.2913.0213.2513.010.99%357,218
Feb 2, 202613.1013.1413.0213.1212.88-0.53%343,844
Jan 30, 202613.1813.1912.9513.1912.950.53%301,385
Jan 29, 202613.0513.1813.0213.1212.880.85%540,371
Jan 28, 202612.8213.0112.8213.0112.771.96%304,133
Jan 27, 202612.6312.8612.6312.7612.530.55%300,545
Jan 26, 202612.6312.7212.5712.6912.460.95%403,393
Jan 23, 202612.5512.7012.5512.5712.340.48%386,650
Jan 22, 202612.4512.5312.3812.5112.281.38%407,352
Jan 21, 202612.3412.4912.2812.3412.110.16%686,602
Jan 20, 202612.5012.5712.3112.3212.09-2.14%796,665
Jan 16, 202612.4312.6112.4312.5912.361.45%1,167,343
Jan 15, 202612.4212.4912.3812.4112.18-0.72%319,433
Jan 14, 202612.5012.5712.4712.5012.190.08%575,378
Jan 13, 202612.4212.5012.4212.4912.180.56%471,444
Jan 12, 202612.3012.4512.2912.4212.111.06%616,323
Jan 9, 202612.2712.4012.2712.2911.980.16%594,487
Jan 8, 202612.1812.3012.1512.2711.960.99%373,214
Jan 7, 202612.0412.2311.9512.1511.852.02%617,545
Jan 6, 202612.0512.0611.8711.9111.61-1.16%829,826
Jan 5, 202612.3712.4012.0312.0511.75-2.51%1,001,695
Jan 2, 202612.4312.4312.2512.3612.05-0.16%521,405
Dec 31, 202512.2512.4012.1512.3812.071.23%539,476
Dec 30, 202512.0512.2412.0512.2311.921.58%256,135
Dec 29, 202512.0712.1412.0312.0411.74-0.41%362,181
Dec 26, 202512.1912.2312.0112.0911.79-0.41%219,245
Dec 24, 202512.0212.2012.0212.1411.841.17%228,689
Dec 23, 202511.9212.0011.9212.0011.700.25%181,159
Dec 22, 202511.8211.9811.8211.9711.671.27%330,596
Dec 19, 202511.6111.9011.6111.8211.521.55%430,577
Dec 18, 202511.7911.8711.5911.6411.35-1.44%425,132
Dec 17, 202511.8311.9411.7711.8111.51-0.42%421,916
Dec 16, 202511.9711.9711.8111.8611.56-1.08%266,311
Dec 15, 202512.0112.1511.8911.9911.69-1.07%330,633
Dec 12, 202512.1512.1612.0712.1211.740.41%258,711
Dec 11, 202512.0512.1712.0112.0711.69-0.49%281,099
Dec 10, 202512.1912.2612.0812.1311.75-0.41%395,792
Dec 9, 202512.2812.3812.1412.1811.80-0.73%392,822
Dec 8, 202512.4412.4412.2012.2711.88-1.68%434,898
Dec 5, 202512.4812.5212.3812.4812.090.08%424,981
Dec 4, 202512.3312.4812.2912.4712.081.30%352,893
Dec 3, 202512.1012.3212.1012.3111.921.82%413,927