Kayne Anderson Energy Infrastructure Fund, Inc. ( KYN) - Price History
Monthly price history for KYN (Kayne Anderson Energy Infrastructure Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.07 | $14.07 |
| May 2026 | $13.68 | $13.68 |
| April 2026 | $14.17 | $14.25 |
| March 2026 | $14.11 | $14.28 |
| February 2026 | $14.01 | $14.27 |
| January 2026 | $12.87 | $13.19 |
| December 2025 | $12 | $12.38 |
| November 2025 | $11.96 | $12.42 |
| October 2025 | $11.15 | $11.66 |
| September 2025 | $11.75 | $12.37 |
| August 2025 | $11.82 | $12.53 |
| July 2025 | $11.66 | $12.44 |
| June 2025 | $11.85 | $12.72 |
| May 2025 | $11.26 | $12.16 |
| April 2025 | $10.81 | $11.75 |
| March 2025 | $11.72 | $12.83 |
| February 2025 | $11.59 | $12.77 |
| January 2025 | $12.11 | $13.43 |
| December 2024 | $11.39 | $12.71 |
| November 2024 | $12.18 | $13.68 |
| October 2024 | $10.17 | $11.49 |
| September 2024 | $9.73 | $11 |
| August 2024 | $9.30 | $10.74 |
| July 2024 | $9.09 | $10.50 |
| June 2024 | $8.94 | $10.33 |
| May 2024 | $8.40 | $9.90 |
| April 2024 | $8.12 | $9.57 |
| March 2024 | $8.30 | $10.01 |
| February 2024 | $7.60 | $9.17 |
| January 2024 | $7.17 | $8.65 |
| December 2023 | $7.10 | $8.78 |
| November 2023 | $6.93 | $8.57 |
| October 2023 | $6.42 | $7.94 |
| September 2023 | $6.80 | $8.41 |
| August 2023 | $6.89 | $8.73 |
| July 2023 | $6.90 | $8.74 |
| June 2023 | $6.42 | $8.14 |
| May 2023 | $6.08 | $7.91 |
| April 2023 | $6.46 | $8.40 |
| March 2023 | $6.48 | $8.64 |
| February 2023 | $6.68 | $8.91 |
| January 2023 | $6.81 | $9.08 |
| December 2022 | $6.27 | $8.56 |
| November 2022 | $6.62 | $9.04 |
| October 2022 | $6.51 | $8.88 |
| September 2022 | $5.94 | $8.10 |
| August 2022 | $6.50 | $9.09 |
| July 2022 | $6.52 | $9.12 |
| June 2022 | $5.85 | $8.38 |
| May 2022 | $6.58 | $9.42 |
| April 2022 | $6.28 | $9 |
| March 2022 | $6.30 | $9.22 |
| February 2022 | $5.93 | $8.67 |
| January 2022 | $5.73 | $8.39 |
| December 2021 | $5.20 | $7.79 |
| November 2021 | $5.19 | $7.77 |
| October 2021 | $5.67 | $8.49 |
| September 2021 | $5.23 | $8 |
| August 2021 | $5.18 | $7.93 |
| July 2021 | $5.21 | $7.97 |
| June 2021 | $5.70 | $8.89 |
| May 2021 | $5.27 | $8.23 |
| April 2021 | $4.75 | $7.41 |
| March 2021 | $4.59 | $7.17 |
| February 2021 | $4.31 | $6.87 |
| January 2021 | $3.96 | $6.32 |
| December 2020 | $3.61 | $5.75 |
| November 2020 | $3.61 | $5.89 |
| October 2020 | $2.77 | $4.52 |
| September 2020 | $2.44 | $3.99 |
| August 2020 | $2.85 | $4.82 |
| July 2020 | $2.80 | $4.73 |
| June 2020 | $3.13 | $5.28 |
| May 2020 | $3.39 | $5.87 |
| April 2020 | $3.06 | $5.29 |
| March 2020 | $2.04 | $3.63 |
| February 2020 | $6.05 | $11.11 |
| January 2020 | $7.07 | $13.11 |
| December 2019 | $7.45 | $13.93 |
| November 2019 | $6.66 | $12.55 |
| October 2019 | $6.91 | $13.15 |
| September 2019 | $7.53 | $14.46 |
| August 2019 | $7.30 | $14.12 |
| July 2019 | $7.77 | $15.17 |
| June 2019 | $7.79 | $15.31 |
| May 2019 | $7.50 | $14.86 |
| April 2019 | $7.90 | $15.78 |
| March 2019 | $7.97 | $16.03 |
| February 2019 | $7.60 | $15.41 |
| January 2019 | $7.59 | $15.50 |
| December 2018 | $6.68 | $13.76 |
| November 2018 | $7.62 | $15.85 |
| October 2018 | $7.61 | $15.98 |
| September 2018 | $8.43 | $17.85 |
| August 2018 | $8.68 | $18.53 |
| July 2018 | $8.88 | $18.96 |
| June 2018 | $8.61 | $18.84 |
| May 2018 | $8.58 | $18.78 |
| April 2018 | $8.16 | $17.85 |
| March 2018 | $7.33 | $16.47 |
| February 2018 | $7.75 | $17.41 |
| January 2018 | $8.38 | $18.82 |
| December 2017 | $8.29 | $19.05 |
| November 2017 | $6.66 | $15.32 |
| October 2017 | $6.85 | $15.75 |
| September 2017 | $7.71 | $18.17 |
| August 2017 | $7.56 | $17.81 |
| July 2017 | $7.96 | $18.75 |
| June 2017 | $7.81 | $18.85 |
| May 2017 | $7.82 | $18.89 |
| April 2017 | $8.27 | $19.96 |
| March 2017 | $8.52 | $21 |
| February 2017 | $8.76 | $21.61 |
| January 2017 | $8.16 | $20.13 |
| December 2016 | $7.72 | $19.58 |
| November 2016 | $7.78 | $19.72 |
| October 2016 | $7.43 | $18.85 |
| September 2016 | $7.92 | $20.63 |
| August 2016 | $7.55 | $19.68 |
| July 2016 | $7.32 | $19.08 |
| June 2016 | $7.59 | $20.35 |
| May 2016 | $7.12 | $19.08 |
| April 2016 | $6.76 | $18.12 |
| March 2016 | $5.98 | $16.57 |
| February 2016 | $5.52 | $15.31 |
| January 2016 | $5.54 | $15.35 |
| December 2015 | $6.04 | $17.29 |
| November 2015 | $6.37 | $18.23 |
| October 2015 | $8.26 | $23.65 |
| September 2015 | $7.86 | $23.18 |
| August 2015 | $9.86 | $29.06 |
| July 2015 | $9.45 | $27.85 |
| June 2015 | $10.19 | $30.69 |
| May 2015 | $11.37 | $34.24 |
| April 2015 | $11.81 | $35.58 |
| March 2015 | $11.57 | $35.50 |
| February 2015 | $11.93 | $36.61 |
| January 2015 | $11.34 | $34.79 |
| December 2014 | $12.23 | $38.18 |
| November 2014 | $12.21 | $38.14 |
| October 2014 | $12.65 | $39.50 |
| September 2014 | $12.87 | $40.84 |
| August 2014 | $12.93 | $41.02 |
| July 2014 | $12.17 | $38.62 |
| June 2014 | $12.22 | $39.41 |
| May 2014 | $11.56 | $37.29 |
| April 2014 | $11.45 | $36.93 |
| March 2014 | $11.19 | $36.71 |
| February 2014 | $11.14 | $36.55 |
| January 2014 | $11.61 | $38.08 |
| December 2013 | $11.96 | $39.85 |
| November 2013 | $11.17 | $37.23 |
| October 2013 | $10.97 | $36.56 |
| September 2013 | $10.58 | $35.85 |
| August 2013 | $10.50 | $35.57 |
| July 2013 | $10.58 | $35.83 |
| June 2013 | $11.31 | $38.89 |
| May 2013 | $10.82 | $37.21 |
| April 2013 | $10.29 | $35.37 |
| March 2013 | $9.93 | $34.72 |
| February 2013 | $10.12 | $35.38 |
| January 2013 | $9.55 | $33.38 |
| December 2012 | $8.43 | $29.47 |
| November 2012 | $8.74 | $31.13 |
| October 2012 | $8.81 | $31.35 |
| September 2012 | $8.62 | $31.24 |
| August 2012 | $8.42 | $30.50 |
| July 2012 | $8.61 | $31.20 |
| June 2012 | $8.35 | $30.77 |
| May 2012 | $7.87 | $28.99 |
| April 2012 | $8.11 | $29.90 |
| March 2012 | $8.31 | $31.15 |
| February 2012 | $8.38 | $31.40 |
| January 2012 | $8.36 | $31.35 |
| December 2011 | $7.97 | $30.37 |
| November 2011 | $7.35 | $28.03 |
| October 2011 | $7.47 | $28.48 |
| September 2011 | $7.17 | $27.82 |
| August 2011 | $7.32 | $28.40 |
| July 2011 | $7.22 | $28.01 |
| June 2011 | $7.66 | $30.25 |
| May 2011 | $7.46 | $29.43 |
| April 2011 | $7.75 | $30.58 |
| March 2011 | $8.15 | $32.67 |
| February 2011 | $7.71 | $30.91 |
| January 2011 | $7.36 | $29.50 |
| December 2010 | $7.73 | $31.47 |
| November 2010 | $7 | $28.49 |
| October 2010 | $6.51 | $26.50 |
| September 2010 | $6.32 | $26.22 |
| August 2010 | $6.16 | $25.54 |
| July 2010 | $6.48 | $26.88 |
| June 2010 | $6.20 | $26.17 |
| May 2010 | $5.98 | $25.25 |
| April 2010 | $6.40 | $27.04 |
| March 2010 | $6.25 | $26.86 |
| February 2010 | $5.78 | $24.86 |
| January 2010 | $5.44 | $23.41 |
| December 2009 | $5.71 | $25.04 |
| November 2009 | $5.57 | $24.43 |
| October 2009 | $5.18 | $22.70 |
| September 2009 | $4.71 | $21.15 |
| August 2009 | $4.54 | $20.35 |
| July 2009 | $4.51 | $20.25 |
| June 2009 | $4.79 | $21.95 |
| May 2009 | $4.58 | $21 |
| April 2009 | $4.14 | $18.97 |
| March 2009 | $4.23 | $19.88 |
| February 2009 | $3.68 | $17.32 |
| January 2009 | $3.78 | $17.76 |
| December 2008 | $3.36 | $16.30 |
| November 2008 | $2.76 | $13.37 |
| October 2008 | $4.50 | $21.80 |
| September 2008 | $4.66 | $23.10 |
| August 2008 | $5.47 | $27.13 |
| July 2008 | $5.66 | $28.03 |
| June 2008 | $5.44 | $27.44 |
| May 2008 | $6.08 | $30.68 |
| April 2008 | $5.83 | $29.43 |
| March 2008 | $5.72 | $29.35 |
| February 2008 | $5.75 | $29.55 |
| January 2008 | $5.58 | $28.66 |
| December 2007 | $5.62 | $29.34 |
| November 2007 | $5.41 | $28.27 |
| October 2007 | $6.04 | $31.54 |
| September 2007 | $5.94 | $31.50 |
| August 2007 | $6.16 | $32.66 |
| July 2007 | $6.29 | $33.36 |
| June 2007 | $6.17 | $33.21 |
| May 2007 | $6.34 | $34.17 |
| April 2007 | $6.48 | $34.92 |
| March 2007 | $6.45 | $35.22 |
| February 2007 | $6.03 | $32.91 |
| January 2007 | $5.96 | $32.55 |
| December 2006 | $5.95 | $32.98 |
| November 2006 | $5.66 | $31.39 |
| October 2006 | $5.21 | $28.89 |
| September 2006 | $4.94 | $27.84 |
| August 2006 | $4.91 | $27.68 |
| July 2006 | $4.71 | $26.55 |
| June 2006 | $4.48 | $25.65 |
| May 2006 | $4.50 | $25.78 |
| April 2006 | $4.48 | $25.68 |
| March 2006 | $4.46 | $25.98 |
| February 2006 | $4.36 | $25.43 |
| January 2006 | $4.36 | $25.40 |
| December 2005 | $4.10 | $24.34 |
| November 2005 | $4.10 | $24.33 |
| October 2005 | $4.37 | $25.91 |
| September 2005 | $4.66 | $28.06 |
| August 2005 | $4.58 | $27.60 |
| July 2005 | $4.64 | $27.97 |
| June 2005 | $4.37 | $26.75 |
| May 2005 | $4.25 | $26 |
| April 2005 | $4.25 | $26 |
| March 2005 | $4.22 | $26.22 |
| February 2005 | $4.19 | $26.05 |
| January 2005 | $4.02 | $25 |
| December 2004 | $3.98 | $25 |
| November 2004 | $3.97 | $24.90 |
| October 2004 | $4 | $25.08 |
| September 2004 | $4.03 | $25.30 |
KYN
Price: $14.07
52 week price:
Dividend Yield: 7.26%
5-year range yield:
Forward Dividend Yield: 7.25%
Payout Ratio: 31.89%
Dividend Per Share: 1.02 USD
Earnings Per Share: -0.28 USD
P/E Ratio: -50
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 372400
Market Capitalization: 2.4 billion
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 9.04%
DGR5: 4.32%
DGR10: -3.84%
DGR20: 8.43%