Kayne Anderson MLP/Midstream In - Price History
Monthly price history for KYN (Kayne Anderson MLP/Midstream In)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.57 | $9.57 |
| April 2024 | $9.57 | $9.57 |
| March 2024 | $10.01 | $10.01 |
| February 2024 | $9.17 | $9.17 |
| January 2024 | $8.65 | $8.65 |
| December 2023 | $8.56 | $8.78 |
| November 2023 | $8.36 | $8.57 |
| October 2023 | $7.74 | $7.94 |
| September 2023 | $8.20 | $8.41 |
| August 2023 | $8.31 | $8.73 |
| July 2023 | $8.32 | $8.74 |
| June 2023 | $7.74 | $8.14 |
| May 2023 | $7.33 | $7.91 |
| April 2023 | $7.78 | $8.40 |
| March 2023 | $7.82 | $8.64 |
| February 2023 | $8.06 | $8.91 |
| January 2023 | $8.21 | $9.08 |
| December 2022 | $7.56 | $8.56 |
| November 2022 | $7.99 | $9.04 |
| October 2022 | $7.84 | $8.88 |
| September 2022 | $7.16 | $8.10 |
| August 2022 | $7.84 | $9.09 |
| July 2022 | $7.87 | $9.12 |
| June 2022 | $7.06 | $8.38 |
| May 2022 | $7.93 | $9.42 |
| April 2022 | $7.58 | $9 |
| March 2022 | $7.60 | $9.22 |
| February 2022 | $7.14 | $8.67 |
| January 2022 | $6.92 | $8.39 |
| December 2021 | $6.27 | $7.79 |
| November 2021 | $6.26 | $7.77 |
| October 2021 | $6.84 | $8.49 |
| September 2021 | $6.30 | $8 |
| August 2021 | $6.25 | $7.93 |
| July 2021 | $6.28 | $7.97 |
| June 2021 | $6.87 | $8.89 |
| May 2021 | $6.36 | $8.23 |
| April 2021 | $5.72 | $7.41 |
| March 2021 | $5.54 | $7.17 |
| February 2021 | $5.20 | $6.87 |
| January 2021 | $4.78 | $6.32 |
| December 2020 | $4.35 | $5.75 |
| November 2020 | $4.35 | $5.89 |
| October 2020 | $3.34 | $4.52 |
| September 2020 | $2.95 | $3.99 |
| August 2020 | $3.44 | $4.82 |
| July 2020 | $3.38 | $4.73 |
| June 2020 | $3.77 | $5.28 |
| May 2020 | $4.09 | $5.87 |
| April 2020 | $3.69 | $5.29 |
| March 2020 | $2.46 | $3.63 |
| February 2020 | $7.29 | $11.11 |
| January 2020 | $8.53 | $13.11 |
| December 2019 | $8.99 | $13.93 |
| November 2019 | $8.03 | $12.55 |
| October 2019 | $8.33 | $13.15 |
| September 2019 | $9.08 | $14.46 |
| August 2019 | $8.80 | $14.12 |
| July 2019 | $9.37 | $15.17 |
| June 2019 | $9.39 | $15.31 |
| May 2019 | $9.04 | $14.86 |
| April 2019 | $9.53 | $15.78 |
| March 2019 | $9.61 | $16.03 |
| February 2019 | $9.16 | $15.41 |
| January 2019 | $9.15 | $15.50 |
| December 2018 | $8.06 | $13.76 |
| November 2018 | $9.18 | $15.85 |
| October 2018 | $9.17 | $15.98 |
| September 2018 | $10.16 | $17.85 |
| August 2018 | $10.46 | $18.53 |
| July 2018 | $10.70 | $18.96 |
| June 2018 | $10.38 | $18.84 |
| May 2018 | $10.35 | $18.78 |
| April 2018 | $9.84 | $17.85 |
| March 2018 | $8.84 | $16.47 |
| February 2018 | $9.34 | $17.41 |
| January 2018 | $10.10 | $18.82 |
| December 2017 | $9.99 | $19.05 |
| November 2017 | $8.04 | $15.32 |
| October 2017 | $8.26 | $15.75 |
| September 2017 | $9.30 | $18.17 |
| August 2017 | $9.11 | $17.81 |
| July 2017 | $9.59 | $18.75 |
| June 2017 | $9.41 | $18.85 |
| May 2017 | $9.43 | $18.89 |
| April 2017 | $9.97 | $19.96 |
| March 2017 | $10.27 | $21 |
| February 2017 | $10.56 | $21.61 |
| January 2017 | $9.84 | $20.13 |
| December 2016 | $9.31 | $19.58 |
| November 2016 | $9.38 | $19.72 |
| October 2016 | $8.96 | $18.85 |
| September 2016 | $9.54 | $20.63 |
| August 2016 | $9.10 | $19.68 |
| July 2016 | $8.83 | $19.08 |
| June 2016 | $9.15 | $20.35 |
| May 2016 | $8.58 | $19.08 |
| April 2016 | $8.15 | $18.12 |
| March 2016 | $7.20 | $16.57 |
| February 2016 | $6.66 | $15.31 |
| January 2016 | $6.67 | $15.35 |
| December 2015 | $7.28 | $17.29 |
| November 2015 | $7.68 | $18.23 |
| October 2015 | $9.96 | $23.65 |
| September 2015 | $9.48 | $23.18 |
| August 2015 | $11.89 | $29.06 |
| July 2015 | $11.39 | $27.85 |
| June 2015 | $12.29 | $30.69 |
| May 2015 | $13.71 | $34.24 |
| April 2015 | $14.24 | $35.58 |
| March 2015 | $13.95 | $35.50 |
| February 2015 | $14.38 | $36.61 |
| January 2015 | $13.67 | $34.79 |
| December 2014 | $14.74 | $38.18 |
| November 2014 | $14.73 | $38.14 |
| October 2014 | $15.25 | $39.50 |
| September 2014 | $15.52 | $40.84 |
| August 2014 | $15.59 | $41.02 |
| July 2014 | $14.68 | $38.62 |
| June 2014 | $14.73 | $39.41 |
| May 2014 | $13.94 | $37.29 |
| April 2014 | $13.81 | $36.93 |
| March 2014 | $13.49 | $36.71 |
| February 2014 | $13.43 | $36.55 |
| January 2014 | $14 | $38.08 |
| December 2013 | $14.42 | $39.85 |
| November 2013 | $13.47 | $37.23 |
| October 2013 | $13.23 | $36.56 |
| September 2013 | $12.76 | $35.85 |
| August 2013 | $12.66 | $35.57 |
| July 2013 | $12.75 | $35.83 |
| June 2013 | $13.64 | $38.89 |
| May 2013 | $13.05 | $37.21 |
| April 2013 | $12.40 | $35.37 |
| March 2013 | $11.98 | $34.72 |
| February 2013 | $12.21 | $35.38 |
| January 2013 | $11.52 | $33.38 |
| December 2012 | $10.17 | $29.47 |
| November 2012 | $10.54 | $31.13 |
| October 2012 | $10.62 | $31.35 |
| September 2012 | $10.40 | $31.24 |
| August 2012 | $10.15 | $30.50 |
| July 2012 | $10.39 | $31.20 |
| June 2012 | $10.07 | $30.77 |
| May 2012 | $9.49 | $28.99 |
| April 2012 | $9.78 | $29.90 |
| March 2012 | $10.02 | $31.15 |
| February 2012 | $10.10 | $31.40 |
| January 2012 | $10.09 | $31.35 |
| December 2011 | $9.61 | $30.37 |
| November 2011 | $8.87 | $28.03 |
| October 2011 | $9.01 | $28.48 |
| September 2011 | $8.64 | $27.82 |
| August 2011 | $8.82 | $28.40 |
| July 2011 | $8.70 | $28.01 |
| June 2011 | $9.24 | $30.25 |
| May 2011 | $8.99 | $29.43 |
| April 2011 | $9.34 | $30.58 |
| March 2011 | $9.83 | $32.67 |
| February 2011 | $9.30 | $30.91 |
| January 2011 | $8.88 | $29.50 |
| December 2010 | $9.32 | $31.47 |
| November 2010 | $8.44 | $28.49 |
| October 2010 | $7.85 | $26.50 |
| September 2010 | $7.63 | $26.22 |
| August 2010 | $7.43 | $25.54 |
| July 2010 | $7.82 | $26.88 |
| June 2010 | $7.47 | $26.17 |
| May 2010 | $7.21 | $25.25 |
| April 2010 | $7.72 | $27.04 |
| March 2010 | $7.53 | $26.86 |
| February 2010 | $6.97 | $24.86 |
| January 2010 | $6.56 | $23.41 |
| December 2009 | $6.89 | $25.04 |
| November 2009 | $6.72 | $24.43 |
| October 2009 | $6.24 | $22.70 |
| September 2009 | $5.68 | $21.15 |
| August 2009 | $5.47 | $20.35 |
| July 2009 | $5.44 | $20.25 |
| June 2009 | $5.77 | $21.95 |
| May 2009 | $5.52 | $21 |
| April 2009 | $4.99 | $18.97 |
| March 2009 | $5.10 | $19.88 |
| February 2009 | $4.44 | $17.32 |
| January 2009 | $4.56 | $17.76 |
| December 2008 | $4.05 | $16.30 |
| November 2008 | $3.32 | $13.37 |
| October 2008 | $5.42 | $21.80 |
| September 2008 | $5.62 | $23.10 |
| August 2008 | $6.60 | $27.13 |
| July 2008 | $6.82 | $28.03 |
| June 2008 | $6.56 | $27.44 |
| May 2008 | $7.33 | $30.68 |
| April 2008 | $7.03 | $29.43 |
| March 2008 | $6.89 | $29.35 |
| February 2008 | $6.94 | $29.55 |
| January 2008 | $6.73 | $28.66 |
| December 2007 | $6.77 | $29.34 |
| November 2007 | $6.53 | $28.27 |
| October 2007 | $7.28 | $31.54 |
| September 2007 | $7.16 | $31.50 |
| August 2007 | $7.42 | $32.66 |
| July 2007 | $7.58 | $33.36 |
| June 2007 | $7.44 | $33.21 |
| May 2007 | $7.65 | $34.17 |
| April 2007 | $7.82 | $34.92 |
| March 2007 | $7.78 | $35.22 |
| February 2007 | $7.27 | $32.91 |
| January 2007 | $7.19 | $32.55 |
| December 2006 | $7.18 | $32.98 |
| November 2006 | $6.83 | $31.39 |
| October 2006 | $6.29 | $28.89 |
| September 2006 | $5.96 | $27.84 |
| August 2006 | $5.93 | $27.68 |
| July 2006 | $5.68 | $26.55 |
| June 2006 | $5.40 | $25.65 |
| May 2006 | $5.42 | $25.78 |
| April 2006 | $5.40 | $25.68 |
| March 2006 | $5.38 | $25.98 |
| February 2006 | $5.26 | $25.43 |
| January 2006 | $5.26 | $25.40 |
| December 2005 | $4.95 | $24.34 |
| November 2005 | $4.95 | $24.33 |
| October 2005 | $5.27 | $25.91 |
| September 2005 | $5.62 | $28.06 |
| August 2005 | $5.53 | $27.60 |
| July 2005 | $5.60 | $27.97 |
| June 2005 | $5.28 | $26.75 |
| May 2005 | $5.13 | $26 |
| April 2005 | $5.13 | $26 |
| March 2005 | $5.09 | $26.22 |
| February 2005 | $5.06 | $26.05 |
| January 2005 | $4.85 | $25 |
| December 2004 | $4.80 | $25 |
| November 2004 | $4.78 | $24.90 |
| October 2004 | $4.82 | $25.08 |
| September 2004 | $4.86 | $25.30 |
KYN
Price: $9.57
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 9.06%
Payout Ratio: 123.94%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 0.71 USD
P/E Ratio: 12.09
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 372400
Market Capitalization: 1.6 billion
Average Dividend Frequency: 5
Years Paying Dividends: 20
DGR3: 9.08%