-
5 DAY PERFORMANCE
-1.93% -
1 MONTH PERFORMANCE
+4.28% -
3 MONTH PERFORMANCE
+8.42% -
6 MONTH PERFORMANCE
+11.89% -
YEAR-TO-DATE PERFORMANCE
+27.56% -
1 YEAR PERFORMANCE
+33.17%
Kayne Anderson Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.29 | $11.20 (-0.8%) | $11.36 | $11.13 | 316,254 | $1.89 B |
| 09/26/2024 | $11.41 | $11.27 (-1.23%) | $11.46 | $11.26 | 668,600 | $1.91 B |
| 09/25/2024 | $11.45 | $11.43 (-0.17%) | $11.52 | $11.39 | 652,500 | $1.93 B |
| 09/24/2024 | $11.50 | $11.42 (-0.7%) | $11.53 | $11.37 | 725,900 | $1.93 B |
| 09/23/2024 | $11.15 | $11.38 (2.06%) | $11.39 | $11.15 | 625,940 | $1.92 B |
| 09/20/2024 | $11.06 | $11.12 (0.54%) | $11.19 | $10.96 | 607,300 | $1.88 B |
| 09/19/2024 | $11.16 | $11.00 (-1.43%) | $11.19 | $10.96 | 490,100 | $1.86 B |
| 09/18/2024 | $11.18 | $11.04 (-1.25%) | $11.20 | $11.03 | 365,632 | $1.87 B |
| 09/17/2024 | $11.10 | $11.16 (0.54%) | $11.18 | $11.06 | 294,300 | $1.89 B |
| 09/16/2024 | $10.97 | $11.05 (0.73%) | $11.08 | $10.97 | 269,133 | $1.87 B |
| 09/13/2024 | $10.92 | $10.95 (0.27%) | $10.95 | $10.85 | 248,914 | $1.85 B |
| 09/12/2024 | $10.75 | $10.87 (1.12%) | $10.87 | $10.71 | 273,221 | $1.84 B |
| 09/11/2024 | $10.77 | $10.74 (-0.28%) | $10.77 | $10.59 | 326,700 | $1.82 B |
| 09/10/2024 | $10.79 | $10.69 (-0.93%) | $10.79 | $10.62 | 342,800 | $1.81 B |
| 09/09/2024 | $10.72 | $10.71 (-0.09%) | $10.78 | $10.70 | 251,045 | $1.81 B |
| 09/06/2024 | $10.91 | $10.69 (-2.02%) | $10.91 | $10.67 | 473,117 | $1.81 B |
| 09/05/2024 | $10.76 | $10.85 (0.84%) | $10.86 | $10.74 | 512,336 | $1.84 B |
| 09/04/2024 | $10.69 | $10.70 (0.09%) | $10.75 | $10.60 | 293,621 | $1.81 B |
| 09/03/2024 | $10.67 | $10.69 (0.19%) | $10.73 | $10.54 | 313,407 | $1.81 B |
| 08/30/2024 | $10.70 | $10.74 (0.37%) | $10.75 | $10.68 | 305,647 | $1.82 B |
| 08/29/2024 | $10.61 | $10.74 (1.23%) | $10.75 | $10.58 | 283,753 | $1.82 B |
| 08/28/2024 | $10.65 | $10.61 (-0.38%) | $10.66 | $10.56 | 318,121 | $1.79 B |
| 08/27/2024 | $10.62 | $10.64 (0.19%) | $10.69 | $10.60 | 303,800 | $1.80 B |
| 08/26/2024 | $10.79 | $10.70 (-0.83%) | $10.79 | $10.65 | 395,811 | $1.81 B |
| 08/23/2024 | $10.55 | $10.66 (1.04%) | $10.66 | $10.49 | 328,300 | $1.80 B |
| 08/22/2024 | $10.59 | $10.48 (-1.04%) | $10.59 | $10.44 | 366,800 | $1.77 B |
| 08/21/2024 | $10.59 | $10.56 (-0.28%) | $10.64 | $10.49 | 347,282 | $1.79 B |
| 08/20/2024 | $10.69 | $10.57 (-1.12%) | $10.69 | $10.47 | 472,617 | $1.79 B |
| 08/19/2024 | $10.46 | $10.64 (1.72%) | $10.65 | $10.42 | 316,900 | $1.80 B |
| 08/16/2024 | $10.30 | $10.46 (1.55%) | $10.50 | $10.27 | 355,531 | $1.77 B |
| 08/15/2024 | $10.45 | $10.43 (-0.19%) | $10.48 | $10.36 | 309,207 | $1.76 B |
| 08/14/2024 | $10.26 | $10.36 (0.97%) | $10.38 | $10.25 | 413,236 | $1.75 B |
| 08/13/2024 | $10.29 | $10.29 (0%) | $10.32 | $10.20 | 325,500 | $1.74 B |
| 08/12/2024 | $10.38 | $10.32 (-0.58%) | $10.41 | $10.27 | 261,500 | $1.75 B |
| 08/09/2024 | $10.35 | $10.32 (-0.29%) | $10.40 | $10.25 | 309,479 | $1.75 B |
| 08/08/2024 | $10.33 | $10.33 (0%) | $10.42 | $10.18 | 471,618 | $1.75 B |
| 08/07/2024 | $10.25 | $10.23 (-0.2%) | $10.37 | $10.18 | 403,000 | $1.73 B |
| 08/06/2024 | $9.90 | $10.14 (2.42%) | $10.18 | $9.86 | 513,100 | $1.71 B |
| 08/05/2024 | $9.99 | $9.89 (-1%) | $10.01 | $9.72 | 876,643 | $1.67 B |
| 08/02/2024 | $10.30 | $10.23 (-0.68%) | $10.32 | $10.08 | 436,000 | $1.73 B |
| 08/01/2024 | $10.52 | $10.40 (-1.14%) | $10.52 | $10.30 | 396,400 | $1.76 B |
| 07/31/2024 | $10.64 | $10.50 (-1.32%) | $10.64 | $10.44 | 313,000 | $1.78 B |
| 07/30/2024 | $10.42 | $10.41 (-0.1%) | $10.49 | $10.37 | 285,545 | $1.76 B |
| 07/29/2024 | $10.52 | $10.43 (-0.86%) | $10.52 | $10.38 | 292,534 | $1.76 B |
| 07/26/2024 | $10.44 | $10.44 (0%) | $10.52 | $10.39 | 290,721 | $1.77 B |
| 07/25/2024 | $10.35 | $10.44 (0.87%) | $10.47 | $10.35 | 238,000 | $1.77 B |
| 07/24/2024 | $10.50 | $10.38 (-1.14%) | $10.56 | $10.35 | 337,832 | $1.76 B |
| 07/23/2024 | $10.67 | $10.53 (-1.31%) | $10.71 | $10.51 | 354,800 | $1.78 B |
| 07/22/2024 | $10.50 | $10.69 (1.81%) | $10.70 | $10.48 | 400,454 | $1.81 B |
| 07/19/2024 | $10.52 | $10.45 (-0.67%) | $10.57 | $10.43 | 1.50 M | $1.77 B |
| 07/18/2024 | $10.52 | $10.49 (-0.29%) | $10.52 | $10.39 | 423,493 | $1.77 B |
| 07/17/2024 | $10.45 | $10.45 (0%) | $10.53 | $10.36 | 489,961 | $1.77 B |
| 07/16/2024 | $10.50 | $10.46 (-0.38%) | $10.60 | $10.42 | 597,930 | $1.77 B |
| 07/15/2024 | $10.62 | $10.55 (-0.66%) | $10.67 | $10.52 | 557,813 | $1.78 B |
| 07/12/2024 | $10.63 | $10.62 (-0.09%) | $10.67 | $10.59 | 293,082 | $1.80 B |
| 07/11/2024 | $10.56 | $10.58 (0.19%) | $10.67 | $10.52 | 278,759 | $1.79 B |
| 07/10/2024 | $10.55 | $10.54 (-0.09%) | $10.66 | $10.45 | 486,424 | $1.78 B |
| 07/09/2024 | $10.60 | $10.53 (-0.66%) | $10.60 | $10.46 | 437,016 | $1.78 B |
| 07/08/2024 | $10.61 | $10.60 (-0.09%) | $11.10 | $10.44 | 1.07 M | $1.79 B |
| 07/05/2024 | $10.43 | $10.45 (0.19%) | $10.48 | $10.38 | 319,866 | $1.77 B |
| 07/03/2024 | $10.43 | $10.39 (-0.38%) | $10.49 | $10.35 | 183,865 | $1.76 B |
| 07/02/2024 | $10.23 | $10.35 (1.17%) | $10.37 | $10.23 | 403,486 | $1.75 B |
| 07/01/2024 | $10.33 | $10.24 (-0.87%) | $10.42 | $10.16 | 631,258 | $1.73 B |