-
5 DAY PERFORMANCE
+5.44% -
1 MONTH PERFORMANCE
+14.18% -
3 MONTH PERFORMANCE
+27.58% -
6 MONTH PERFORMANCE
+35.87% -
YEAR-TO-DATE PERFORMANCE
+52.28% -
1 YEAR PERFORMANCE
+59.93%
Kayne Anderson Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $13.12 | $13.37 (1.91%) | $13.46 | $13.07 | 588,163 | $2.26 B |
| 11/20/2024 | $13.16 | $13.16 (0%) | $13.25 | $13.07 | 492,836 | $2.23 B |
| 11/19/2024 | $12.98 | $13.05 (0.54%) | $13.05 | $12.93 | 359,600 | $2.21 B |
| 11/18/2024 | $12.80 | $12.91 (0.86%) | $12.91 | $12.75 | 393,158 | $2.18 B |
| 11/15/2024 | $12.55 | $12.68 (1.04%) | $12.73 | $12.48 | 396,019 | $2.14 B |
| 11/14/2024 | $12.82 | $12.59 (-1.79%) | $12.87 | $12.57 | 525,208 | $2.13 B |
| 11/13/2024 | $12.94 | $12.82 (-0.93%) | $12.98 | $12.72 | 415,011 | $2.17 B |
| 11/12/2024 | $12.95 | $12.83 (-0.93%) | $12.98 | $12.79 | 535,400 | $2.17 B |
| 11/11/2024 | $12.98 | $12.89 (-0.69%) | $13.05 | $12.81 | 591,535 | $2.18 B |
| 11/08/2024 | $12.67 | $12.81 (1.1%) | $12.83 | $12.45 | 569,100 | $2.17 B |
| 11/07/2024 | $12.42 | $12.56 (1.13%) | $12.59 | $12.35 | 372,826 | $2.12 B |
| 11/06/2024 | $12.00 | $12.33 (2.75%) | $12.37 | $11.99 | 730,322 | $2.09 B |
| 11/05/2024 | $11.65 | $11.93 (2.4%) | $11.96 | $11.58 | 436,506 | $2.02 B |
| 11/04/2024 | $11.59 | $11.61 (0.17%) | $11.65 | $11.53 | 302,946 | $1.96 B |
| 11/01/2024 | $11.50 | $11.57 (0.61%) | $11.61 | $11.46 | 490,430 | $1.96 B |
| 10/31/2024 | $11.52 | $11.49 (-0.26%) | $11.55 | $11.43 | 229,758 | $1.94 B |
| 10/30/2024 | $11.48 | $11.46 (-0.17%) | $11.64 | $11.43 | 279,126 | $1.94 B |
| 10/29/2024 | $11.69 | $11.50 (-1.63%) | $11.69 | $11.46 | 308,401 | $1.94 B |
| 10/28/2024 | $11.62 | $11.68 (0.52%) | $11.70 | $11.61 | 155,400 | $1.98 B |
| 10/25/2024 | $11.80 | $11.73 (-0.59%) | $11.84 | $11.63 | 196,800 | $1.98 B |
| 10/24/2024 | $11.58 | $11.72 (1.21%) | $11.72 | $11.58 | 239,600 | $1.98 B |
| 10/23/2024 | $11.65 | $11.62 (-0.26%) | $11.76 | $11.48 | 320,945 | $1.97 B |
| 10/22/2024 | $11.73 | $11.71 (-0.17%) | $11.77 | $11.67 | 286,800 | $1.98 B |
| 10/21/2024 | $11.79 | $11.77 (-0.17%) | $11.83 | $11.72 | 623,206 | $1.99 B |
| 10/18/2024 | $11.77 | $11.80 (0.25%) | $11.80 | $11.68 | 265,924 | $2.00 B |
| 10/17/2024 | $11.88 | $11.68 (-1.68%) | $11.88 | $11.65 | 417,103 | $1.98 B |
| 10/16/2024 | $11.75 | $11.82 (0.6%) | $11.82 | $11.72 | 251,100 | $2.00 B |
| 10/15/2024 | $11.83 | $11.74 (-0.76%) | $11.83 | $11.69 | 312,829 | $1.99 B |
| 10/14/2024 | $11.69 | $11.88 (1.63%) | $11.88 | $11.66 | 346,241 | $2.01 B |
| 10/11/2024 | $11.76 | $11.69 (-0.6%) | $11.76 | $11.66 | 443,800 | $1.98 B |
| 10/10/2024 | $11.71 | $11.65 (-0.51%) | $11.74 | $11.61 | 218,800 | $1.97 B |
| 10/09/2024 | $11.56 | $11.63 (0.61%) | $11.68 | $11.56 | 508,900 | $1.97 B |
| 10/08/2024 | $11.75 | $11.57 (-1.53%) | $11.77 | $11.50 | 486,600 | $1.96 B |
| 10/07/2024 | $11.81 | $11.74 (-0.59%) | $11.91 | $11.71 | 905,000 | $1.99 B |
| 10/04/2024 | $11.57 | $11.73 (1.38%) | $11.73 | $11.47 | 531,517 | $1.98 B |
| 10/03/2024 | $11.43 | $11.45 (0.17%) | $11.50 | $11.25 | 511,402 | $1.94 B |
| 10/02/2024 | $11.25 | $11.32 (0.62%) | $11.32 | $11.09 | 375,208 | $1.91 B |
| 10/01/2024 | $11.07 | $11.18 (0.99%) | $11.21 | $10.98 | 565,400 | $1.89 B |
| 09/30/2024 | $11.10 | $11.00 (-0.9%) | $11.11 | $10.98 | 312,300 | $1.86 B |
| 09/27/2024 | $11.29 | $11.20 (-0.8%) | $11.36 | $11.13 | 317,807 | $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 |