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 |
|---|---|---|
| August 2026 | $14.82 | $14.82 |
| July 2026 | $14.62 | $14.62 |
| June 2026 | $13.74 | $13.83 |
| May 2026 | $13.51 | $13.68 |
| April 2026 | $13.99 | $14.25 |
| March 2026 | $13.94 | $14.28 |
| February 2026 | $13.84 | $14.27 |
| January 2026 | $12.71 | $13.19 |
| December 2025 | $11.85 | $12.38 |
| November 2025 | $11.81 | $12.42 |
| October 2025 | $11.02 | $11.66 |
| September 2025 | $11.61 | $12.37 |
| August 2025 | $11.68 | $12.53 |
| July 2025 | $11.52 | $12.44 |
| June 2025 | $11.70 | $12.72 |
| May 2025 | $11.12 | $12.16 |
| April 2025 | $10.67 | $11.75 |
| March 2025 | $11.57 | $12.83 |
| February 2025 | $11.44 | $12.77 |
| January 2025 | $11.96 | $13.43 |
| December 2024 | $11.25 | $12.71 |
| November 2024 | $12.03 | $13.68 |
| October 2024 | $10.04 | $11.49 |
| September 2024 | $9.62 | $11 |
| August 2024 | $9.19 | $10.74 |
| July 2024 | $8.98 | $10.50 |
| June 2024 | $8.84 | $10.33 |
| May 2024 | $8.29 | $9.90 |
| April 2024 | $8.02 | $9.57 |
| March 2024 | $8.20 | $10.01 |
| February 2024 | $7.51 | $9.17 |
| January 2024 | $7.09 | $8.65 |
| December 2023 | $7.01 | $8.78 |
| November 2023 | $6.84 | $8.57 |
| October 2023 | $6.34 | $7.94 |
| September 2023 | $6.72 | $8.41 |
| August 2023 | $6.80 | $8.73 |
| July 2023 | $6.81 | $8.74 |
| June 2023 | $6.34 | $8.14 |
| May 2023 | $6 | $7.91 |
| April 2023 | $6.38 | $8.40 |
| March 2023 | $6.40 | $8.64 |
| February 2023 | $6.60 | $8.91 |
| January 2023 | $6.73 | $9.08 |
| December 2022 | $6.20 | $8.56 |
| November 2022 | $6.54 | $9.04 |
| October 2022 | $6.43 | $8.88 |
| September 2022 | $5.86 | $8.10 |
| August 2022 | $6.42 | $9.09 |
| July 2022 | $6.44 | $9.12 |
| June 2022 | $5.78 | $8.38 |
| May 2022 | $6.50 | $9.42 |
| April 2022 | $6.21 | $9 |
| March 2022 | $6.22 | $9.22 |
| February 2022 | $5.85 | $8.67 |
| January 2022 | $5.66 | $8.39 |
| December 2021 | $5.14 | $7.79 |
| November 2021 | $5.13 | $7.77 |
| October 2021 | $5.60 | $8.49 |
| September 2021 | $5.16 | $8 |
| August 2021 | $5.12 | $7.93 |
| July 2021 | $5.14 | $7.97 |
| June 2021 | $5.62 | $8.89 |
| May 2021 | $5.21 | $8.23 |
| April 2021 | $4.69 | $7.41 |
| March 2021 | $4.54 | $7.17 |
| February 2021 | $4.26 | $6.87 |
| January 2021 | $3.92 | $6.32 |
| December 2020 | $3.56 | $5.75 |
| November 2020 | $3.56 | $5.89 |
| October 2020 | $2.74 | $4.52 |
| September 2020 | $2.42 | $3.99 |
| August 2020 | $2.82 | $4.82 |
| July 2020 | $2.77 | $4.73 |
| June 2020 | $3.09 | $5.28 |
| May 2020 | $3.35 | $5.87 |
| April 2020 | $3.02 | $5.29 |
| March 2020 | $2.02 | $3.63 |
| February 2020 | $5.97 | $11.11 |
| January 2020 | $6.99 | $13.11 |
| December 2019 | $7.36 | $13.93 |
| November 2019 | $6.58 | $12.55 |
| October 2019 | $6.83 | $13.15 |
| September 2019 | $7.44 | $14.46 |
| August 2019 | $7.21 | $14.12 |
| July 2019 | $7.68 | $15.17 |
| June 2019 | $7.69 | $15.31 |
| May 2019 | $7.40 | $14.86 |
| April 2019 | $7.80 | $15.78 |
| March 2019 | $7.87 | $16.03 |
| February 2019 | $7.51 | $15.41 |
| January 2019 | $7.49 | $15.50 |
| December 2018 | $6.60 | $13.76 |
| November 2018 | $7.52 | $15.85 |
| October 2018 | $7.52 | $15.98 |
| September 2018 | $8.32 | $17.85 |
| August 2018 | $8.57 | $18.53 |
| July 2018 | $8.77 | $18.96 |
| June 2018 | $8.50 | $18.84 |
| May 2018 | $8.48 | $18.78 |
| April 2018 | $8.06 | $17.85 |
| March 2018 | $7.24 | $16.47 |
| February 2018 | $7.65 | $17.41 |
| January 2018 | $8.27 | $18.82 |
| December 2017 | $8.18 | $19.05 |
| November 2017 | $6.58 | $15.32 |
| October 2017 | $6.77 | $15.75 |
| September 2017 | $7.61 | $18.17 |
| August 2017 | $7.46 | $17.81 |
| July 2017 | $7.86 | $18.75 |
| June 2017 | $7.71 | $18.85 |
| May 2017 | $7.73 | $18.89 |
| April 2017 | $8.17 | $19.96 |
| March 2017 | $8.41 | $21 |
| February 2017 | $8.66 | $21.61 |
| January 2017 | $8.06 | $20.13 |
| December 2016 | $7.63 | $19.58 |
| November 2016 | $7.68 | $19.72 |
| October 2016 | $7.34 | $18.85 |
| September 2016 | $7.82 | $20.63 |
| August 2016 | $7.46 | $19.68 |
| July 2016 | $7.23 | $19.08 |
| June 2016 | $7.50 | $20.35 |
| May 2016 | $7.03 | $19.08 |
| April 2016 | $6.68 | $18.12 |
| March 2016 | $5.90 | $16.57 |
| February 2016 | $5.45 | $15.31 |
| January 2016 | $5.47 | $15.35 |
| December 2015 | $5.96 | $17.29 |
| November 2015 | $6.29 | $18.23 |
| October 2015 | $8.16 | $23.65 |
| September 2015 | $7.77 | $23.18 |
| August 2015 | $9.74 | $29.06 |
| July 2015 | $9.33 | $27.85 |
| June 2015 | $10.06 | $30.69 |
| May 2015 | $11.23 | $34.24 |
| April 2015 | $11.67 | $35.58 |
| March 2015 | $11.43 | $35.50 |
| February 2015 | $11.78 | $36.61 |
| January 2015 | $11.20 | $34.79 |
| December 2014 | $12.08 | $38.18 |
| November 2014 | $12.06 | $38.14 |
| October 2014 | $12.49 | $39.50 |
| September 2014 | $12.71 | $40.84 |
| August 2014 | $12.77 | $41.02 |
| July 2014 | $12.02 | $38.62 |
| June 2014 | $12.07 | $39.41 |
| May 2014 | $11.42 | $37.29 |
| April 2014 | $11.31 | $36.93 |
| March 2014 | $11.05 | $36.71 |
| February 2014 | $11 | $36.55 |
| January 2014 | $11.46 | $38.08 |
| December 2013 | $11.81 | $39.85 |
| November 2013 | $11.04 | $37.23 |
| October 2013 | $10.84 | $36.56 |
| September 2013 | $10.45 | $35.85 |
| August 2013 | $10.37 | $35.57 |
| July 2013 | $10.45 | $35.83 |
| June 2013 | $11.17 | $38.89 |
| May 2013 | $10.69 | $37.21 |
| April 2013 | $10.16 | $35.37 |
| March 2013 | $9.81 | $34.72 |
| February 2013 | $10 | $35.38 |
| January 2013 | $9.43 | $33.38 |
| December 2012 | $8.33 | $29.47 |
| November 2012 | $8.64 | $31.13 |
| October 2012 | $8.70 | $31.35 |
| September 2012 | $8.52 | $31.24 |
| August 2012 | $8.32 | $30.50 |
| July 2012 | $8.51 | $31.20 |
| June 2012 | $8.25 | $30.77 |
| May 2012 | $7.77 | $28.99 |
| April 2012 | $8.01 | $29.90 |
| March 2012 | $8.21 | $31.15 |
| February 2012 | $8.28 | $31.40 |
| January 2012 | $8.26 | $31.35 |
| December 2011 | $7.87 | $30.37 |
| November 2011 | $7.26 | $28.03 |
| October 2011 | $7.38 | $28.48 |
| September 2011 | $7.08 | $27.82 |
| August 2011 | $7.23 | $28.40 |
| July 2011 | $7.13 | $28.01 |
| June 2011 | $7.57 | $30.25 |
| May 2011 | $7.36 | $29.43 |
| April 2011 | $7.65 | $30.58 |
| March 2011 | $8.05 | $32.67 |
| February 2011 | $7.62 | $30.91 |
| January 2011 | $7.27 | $29.50 |
| December 2010 | $7.64 | $31.47 |
| November 2010 | $6.91 | $28.49 |
| October 2010 | $6.43 | $26.50 |
| September 2010 | $6.25 | $26.22 |
| August 2010 | $6.08 | $25.54 |
| July 2010 | $6.40 | $26.88 |
| June 2010 | $6.12 | $26.17 |
| May 2010 | $5.90 | $25.25 |
| April 2010 | $6.32 | $27.04 |
| March 2010 | $6.17 | $26.86 |
| February 2010 | $5.71 | $24.86 |
| January 2010 | $5.38 | $23.41 |
| December 2009 | $5.64 | $25.04 |
| November 2009 | $5.50 | $24.43 |
| October 2009 | $5.11 | $22.70 |
| September 2009 | $4.66 | $21.15 |
| August 2009 | $4.48 | $20.35 |
| July 2009 | $4.46 | $20.25 |
| June 2009 | $4.73 | $21.95 |
| May 2009 | $4.52 | $21 |
| April 2009 | $4.08 | $18.97 |
| March 2009 | $4.18 | $19.88 |
| February 2009 | $3.64 | $17.32 |
| January 2009 | $3.73 | $17.76 |
| December 2008 | $3.32 | $16.30 |
| November 2008 | $2.72 | $13.37 |
| October 2008 | $4.44 | $21.80 |
| September 2008 | $4.60 | $23.10 |
| August 2008 | $5.41 | $27.13 |
| July 2008 | $5.59 | $28.03 |
| June 2008 | $5.37 | $27.44 |
| May 2008 | $6 | $30.68 |
| April 2008 | $5.76 | $29.43 |
| March 2008 | $5.64 | $29.35 |
| February 2008 | $5.68 | $29.55 |
| January 2008 | $5.51 | $28.66 |
| December 2007 | $5.55 | $29.34 |
| November 2007 | $5.35 | $28.27 |
| October 2007 | $5.96 | $31.54 |
| September 2007 | $5.86 | $31.50 |
| August 2007 | $6.08 | $32.66 |
| July 2007 | $6.21 | $33.36 |
| June 2007 | $6.09 | $33.21 |
| May 2007 | $6.27 | $34.17 |
| April 2007 | $6.40 | $34.92 |
| March 2007 | $6.37 | $35.22 |
| February 2007 | $5.95 | $32.91 |
| January 2007 | $5.89 | $32.55 |
| December 2006 | $5.88 | $32.98 |
| November 2006 | $5.60 | $31.39 |
| October 2006 | $5.15 | $28.89 |
| September 2006 | $4.88 | $27.84 |
| August 2006 | $4.85 | $27.68 |
| July 2006 | $4.66 | $26.55 |
| June 2006 | $4.42 | $25.65 |
| May 2006 | $4.44 | $25.78 |
| April 2006 | $4.43 | $25.68 |
| March 2006 | $4.40 | $25.98 |
| February 2006 | $4.31 | $25.43 |
| January 2006 | $4.30 | $25.40 |
| December 2005 | $4.05 | $24.34 |
| November 2005 | $4.05 | $24.33 |
| October 2005 | $4.32 | $25.91 |
| September 2005 | $4.60 | $28.06 |
| August 2005 | $4.53 | $27.60 |
| July 2005 | $4.59 | $27.97 |
| June 2005 | $4.32 | $26.75 |
| May 2005 | $4.20 | $26 |
| April 2005 | $4.20 | $26 |
| March 2005 | $4.17 | $26.22 |
| February 2005 | $4.14 | $26.05 |
| January 2005 | $3.97 | $25 |
| December 2004 | $3.93 | $25 |
| November 2004 | $3.92 | $24.90 |
| October 2004 | $3.95 | $25.08 |
| September 2004 | $3.98 | $25.30 |
KYN
Price: $14.82
52 week price:
Dividend Yield: 6.91%
5-year range yield:
Forward Dividend Yield: 7.29%
Payout Ratio: 31.89%
Dividend Per Share: 1.08 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: 11.66%
DGR5: 2.26%
DGR10: -6.62%
DGR20: 2.14%