5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+10.20%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
+1.51%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
-4.11%
Kayne Anderson Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.33 | $12.47 (1.14%) | $12.48 | $12.29 | 349.31 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 |
| 10/30/2025 | $11.44 | $11.54 (0.87%) | $11.57 | $11.38 | 567.74 K | $1.95 B |
| 10/29/2025 | $11.62 | $11.41 (-1.81%) | $11.66 | $11.39 | 781.00 K | $1.93 B |
| 10/28/2025 | $11.62 | $11.60 (-0.17%) | $11.64 | $11.53 | 278.83 K | $1.96 B |
| 10/27/2025 | $11.62 | $11.58 (-0.34%) | $11.62 | $11.53 | 441.10 K | $1.96 B |
| 10/24/2025 | $11.76 | $11.60 (-1.36%) | $11.77 | $11.53 | 616.72 K | $1.96 B |
| 10/23/2025 | $11.78 | $11.73 (-0.42%) | $11.86 | $11.67 | 441.31 K | $1.98 B |
| 10/22/2025 | $11.72 | $11.72 (0%) | $11.75 | $11.54 | 416.08 K | $1.98 B |
| 10/21/2025 | $11.76 | $11.64 (-1.02%) | $11.76 | $11.60 | 458.70 K | $1.97 B |
| 10/20/2025 | $11.55 | $11.68 (1.13%) | $11.72 | $11.55 | 287.43 K | $1.98 B |
| 10/17/2025 | $11.68 | $11.53 (-1.28%) | $11.75 | $11.49 | 604.84 K | $1.95 B |
| 10/16/2025 | $11.95 | $11.73 (-1.84%) | $12.05 | $11.67 | 521.34 K | $1.98 B |
| 10/15/2025 | $11.93 | $11.92 (-0.08%) | $12.04 | $11.85 | 350.82 K | $2.02 B |
| 10/14/2025 | $11.83 | $11.90 (0.59%) | $11.99 | $11.79 | 505.23 K | $2.01 B |
| 10/13/2025 | $11.77 | $11.84 (0.59%) | $11.86 | $11.70 | 525.85 K | $2.00 B |
| 10/10/2025 | $12.10 | $11.63 (-3.88%) | $12.15 | $11.56 | 1.79 M | $1.97 B |
| 10/09/2025 | $12.31 | $12.10 (-1.71%) | $12.33 | $12.07 | 526.04 K | $2.05 B |
| 10/08/2025 | $12.17 | $12.26 (0.74%) | $12.29 | $12.13 | 426.83 K | $2.07 B |
| 10/07/2025 | $12.18 | $12.17 (-0.08%) | $12.25 | $12.15 | 426.70 K | $2.06 B |
| 10/06/2025 | $12.38 | $12.23 (-1.21%) | $12.39 | $12.19 | 362.00 K | $2.07 B |
| 10/03/2025 | $12.30 | $12.29 (-0.08%) | $12.35 | $12.27 | 246.38 K | $2.08 B |
| 10/02/2025 | $12.37 | $12.26 (-0.89%) | $12.45 | $12.24 | 233.00 K | $2.07 B |
| 10/01/2025 | $12.38 | $12.35 (-0.24%) | $12.41 | $12.28 | 212.40 K | $2.09 B |
| 09/30/2025 | $12.42 | $12.37 (-0.4%) | $12.49 | $12.31 | 438.43 K | $2.09 B |
| 09/29/2025 | $12.46 | $12.41 (-0.4%) | $12.50 | $12.26 | 398.10 K | $2.10 B |
| 09/26/2025 | $12.51 | $12.46 (-0.4%) | $12.52 | $12.35 | 226.22 K | $2.11 B |
| 09/25/2025 | $12.32 | $12.37 (0.41%) | $12.45 | $12.25 | 206.84 K | $2.09 B |
| 09/24/2025 | $12.27 | $12.31 (0.33%) | $12.39 | $12.23 | 257.60 K | $2.08 B |
| 09/23/2025 | $12.20 | $12.21 (0.08%) | $12.32 | $12.20 | 311.80 K | $2.07 B |
| 09/22/2025 | $12.20 | $12.20 (0%) | $12.23 | $12.14 | 315.10 K | $2.06 B |
| 09/19/2025 | $12.36 | $12.22 (-1.13%) | $12.37 | $12.17 | 219.80 K | $2.07 B |
| 09/18/2025 | $12.38 | $12.31 (-0.57%) | $12.42 | $12.22 | 322.40 K | $2.08 B |
| 09/17/2025 | $12.22 | $12.33 (0.9%) | $12.35 | $12.17 | 254.90 K | $2.09 B |
| 09/16/2025 | $12.13 | $12.17 (0.33%) | $12.24 | $12.13 | 222.54 K | $2.06 B |
| 09/15/2025 | $12.18 | $12.13 (-0.41%) | $12.22 | $12.09 | 243.93 K | $2.05 B |
| 09/12/2025 | $12.19 | $12.20 (0.08%) | $12.29 | $12.17 | 213.00 K | $2.06 B |
| 09/11/2025 | $12.22 | $12.18 (-0.33%) | $12.22 | $12.12 | 422.51 K | $2.06 B |
| 09/10/2025 | $12.26 | $12.12 (-1.14%) | $12.33 | $12.10 | 646.02 K | $2.05 B |
| 09/09/2025 | $12.22 | $12.22 (0%) | $12.29 | $12.21 | 246.70 K | $2.07 B |
| 09/08/2025 | $12.33 | $12.22 (-0.89%) | $12.33 | $12.13 | 344.70 K | $2.07 B |
| 09/05/2025 | $12.29 | $12.28 (-0.08%) | $12.36 | $12.13 | 247.24 K | $2.08 B |
| 09/04/2025 | $12.25 | $12.27 (0.16%) | $12.34 | $12.18 | 303.80 K | $2.08 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.
