5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
+6.54%
3 MONTH PERFORMANCE
+13.12%
6 MONTH PERFORMANCE
+6.03%
YEAR-TO-DATE PERFORMANCE
+6.54%
1 YEAR PERFORMANCE
-1.79%
Kayne Anderson Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.18 | $13.19 (0.08%) | $13.19 | $12.95 | 301.40 K | $2.23 B |
| 01/29/2026 | $13.05 | $13.12 (0.54%) | $13.18 | $13.02 | 540.40 K | $2.22 B |
| 01/28/2026 | $12.82 | $13.01 (1.48%) | $13.01 | $12.82 | 304.13 K | $2.20 B |
| 01/27/2026 | $12.63 | $12.76 (1.03%) | $12.86 | $12.63 | 300.55 K | $2.16 B |
| 01/26/2026 | $12.63 | $12.69 (0.48%) | $12.72 | $12.57 | 403.40 K | $2.15 B |
| 01/23/2026 | $12.55 | $12.57 (0.16%) | $12.70 | $12.55 | 386.70 K | $2.13 B |
| 01/22/2026 | $12.45 | $12.51 (0.48%) | $12.53 | $12.38 | 407.35 K | $2.12 B |
| 01/21/2026 | $12.34 | $12.34 (0%) | $12.49 | $12.28 | 686.60 K | $2.09 B |
| 01/20/2026 | $12.50 | $12.32 (-1.44%) | $12.57 | $12.31 | 796.70 K | $2.08 B |
| 01/16/2026 | $12.43 | $12.59 (1.29%) | $12.61 | $12.43 | 1.17 M | $2.13 B |
| 01/15/2026 | $12.42 | $12.41 (-0.08%) | $12.49 | $12.38 | 319.43 K | $2.10 B |
| 01/14/2026 | $12.50 | $12.50 (0%) | $12.57 | $12.47 | 575.40 K | $2.11 B |
| 01/13/2026 | $12.42 | $12.49 (0.56%) | $12.50 | $12.42 | 471.44 K | $2.11 B |
| 01/12/2026 | $12.30 | $12.42 (0.98%) | $12.45 | $12.29 | 616.32 K | $2.10 B |
| 01/09/2026 | $12.27 | $12.29 (0.16%) | $12.40 | $12.27 | 594.50 K | $2.08 B |
| 01/08/2026 | $12.18 | $12.27 (0.74%) | $12.30 | $12.15 | 373.21 K | $2.08 B |
| 01/07/2026 | $12.04 | $12.15 (0.91%) | $12.23 | $11.95 | 617.55 K | $2.05 B |
| 01/06/2026 | $12.05 | $11.91 (-1.16%) | $12.06 | $11.87 | 829.83 K | $2.01 B |
| 01/05/2026 | $12.37 | $12.05 (-2.59%) | $12.40 | $12.03 | 1.00 M | $2.04 B |
| 01/02/2026 | $12.43 | $12.36 (-0.56%) | $12.43 | $12.25 | 521.41 K | $2.09 B |
| 12/31/2025 | $12.25 | $12.38 (1.06%) | $12.40 | $12.15 | 539.50 K | $2.09 B |
| 12/30/2025 | $12.05 | $12.23 (1.49%) | $12.24 | $12.05 | 256.14 K | $2.07 B |
| 12/29/2025 | $12.07 | $12.04 (-0.25%) | $12.14 | $12.03 | 362.20 K | $2.04 B |
| 12/26/2025 | $12.19 | $12.09 (-0.82%) | $12.23 | $12.01 | 219.25 K | $2.04 B |
| 12/24/2025 | $12.02 | $12.14 (1%) | $12.20 | $12.02 | 228.70 K | $2.05 B |
| 12/23/2025 | $11.92 | $12.00 (0.67%) | $12.00 | $11.92 | 181.20 K | $2.03 B |
| 12/22/2025 | $11.82 | $11.97 (1.27%) | $11.98 | $11.82 | 330.60 K | $2.02 B |
| 12/19/2025 | $11.61 | $11.82 (1.81%) | $11.90 | $11.61 | 430.60 K | $2.00 B |
| 12/18/2025 | $11.79 | $11.64 (-1.27%) | $11.87 | $11.59 | 425.13 K | $1.97 B |
| 12/17/2025 | $11.83 | $11.81 (-0.17%) | $11.94 | $11.77 | 421.92 K | $2.00 B |
| 12/16/2025 | $11.97 | $11.86 (-0.92%) | $11.97 | $11.81 | 266.31 K | $2.01 B |
| 12/15/2025 | $12.01 | $11.99 (-0.17%) | $12.15 | $11.89 | 330.63 K | $2.03 B |
| 12/12/2025 | $12.15 | $12.12 (-0.25%) | $12.16 | $12.06 | 258.71 K | $2.05 B |
| 12/11/2025 | $12.05 | $12.07 (0.17%) | $12.17 | $12.01 | 281.10 K | $2.04 B |
| 12/10/2025 | $12.19 | $12.13 (-0.49%) | $12.26 | $12.08 | 395.80 K | $2.05 B |
| 12/09/2025 | $12.28 | $12.18 (-0.81%) | $12.38 | $12.14 | 392.82 K | $2.06 B |
| 12/08/2025 | $12.44 | $12.27 (-1.37%) | $12.44 | $12.20 | 434.90 K | $2.08 B |
| 12/05/2025 | $12.48 | $12.48 (0%) | $12.52 | $12.38 | 425.00 K | $2.11 B |
| 12/04/2025 | $12.33 | $12.47 (1.14%) | $12.48 | $12.29 | 352.90 K | $2.11 B |
| 12/03/2025 | $12.10 | $12.31 (1.74%) | $12.32 | $12.10 | 413.93 K | $2.08 B |
| 12/02/2025 | $12.38 | $12.09 (-2.34%) | $12.38 | $12.00 | 364.10 K | $2.04 B |
| 12/01/2025 | $12.42 | $12.32 (-0.81%) | $12.42 | $12.31 | 339.33 K | $2.08 B |
| 11/28/2025 | $12.19 | $12.42 (1.89%) | $12.45 | $12.11 | 555.81 K | $2.10 B |
| 11/26/2025 | $12.01 | $12.08 (0.58%) | $12.11 | $12.01 | 368.68 K | $2.04 B |
| 11/25/2025 | $11.89 | $11.99 (0.84%) | $12.00 | $11.83 | 612.80 K | $2.03 B |
| 11/24/2025 | $11.74 | $11.88 (1.19%) | $11.88 | $11.62 | 632.30 K | $2.01 B |
| 11/21/2025 | $11.68 | $11.55 (-1.11%) | $11.76 | $11.55 | 419.55 K | $1.95 B |
| 11/20/2025 | $11.81 | $11.70 (-0.93%) | $11.90 | $11.62 | 621.31 K | $1.98 B |
| 11/19/2025 | $11.80 | $11.80 (0%) | $11.87 | $11.74 | 527.30 K | $2.00 B |
| 11/18/2025 | $11.95 | $11.95 (0%) | $12.02 | $11.85 | 265.80 K | $2.02 B |
| 11/17/2025 | $12.07 | $11.98 (-0.75%) | $12.07 | $11.95 | 344.00 K | $2.03 B |
| 11/14/2025 | $11.87 | $12.07 (1.68%) | $12.10 | $11.80 | 377.80 K | $2.04 B |
| 11/13/2025 | $11.89 | $11.95 (0.5%) | $11.97 | $11.87 | 331.34 K | $2.02 B |
| 11/12/2025 | $11.82 | $11.84 (0.17%) | $11.90 | $11.75 | 345.74 K | $2.00 B |
| 11/11/2025 | $11.76 | $11.84 (0.68%) | $11.89 | $11.75 | 193.99 K | $2.00 B |
| 11/10/2025 | $11.64 | $11.74 (0.86%) | $11.74 | $11.59 | 571.30 K | $1.99 B |
| 11/07/2025 | $11.50 | $11.58 (0.7%) | $11.58 | $11.44 | 389.40 K | $1.96 B |
| 11/06/2025 | $11.52 | $11.50 (-0.17%) | $11.60 | $11.46 | 334.10 K | $1.94 B |
| 11/05/2025 | $11.37 | $11.48 (0.97%) | $11.48 | $11.32 | 380.50 K | $1.94 B |
| 11/04/2025 | $11.55 | $11.32 (-1.99%) | $11.56 | $11.31 | 469.54 K | $1.91 B |
| 11/03/2025 | $11.78 | $11.60 (-1.53%) | $11.79 | $11.50 | 504.70 K | $1.96 B |
| 10/31/2025 | $11.69 | $11.66 (-0.26%) | $11.77 | $11.54 | 539.13 K | $1.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
