5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+3.81%
6 MONTH PERFORMANCE
+20.96%
YEAR-TO-DATE PERFORMANCE
+12.36%
1 YEAR PERFORMANCE
+18.28%
Kayne Anderson Energy Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.92 | $13.79 (-0.93%) | $14.00 | $13.78 | 326.83 K | $2.34 B |
| 05/05/2026 | $14.16 | $14.14 (-0.14%) | $14.28 | $14.13 | 393.60 K | $2.39 B |
| 05/04/2026 | $14.14 | $14.20 (0.42%) | $14.24 | $14.04 | 212.72 K | $2.40 B |
| 05/01/2026 | $14.25 | $14.09 (-1.12%) | $14.30 | $14.02 | 407.54 K | $2.38 B |
| 04/30/2026 | $14.05 | $14.25 (1.42%) | $14.37 | $13.97 | 694.14 K | $2.41 B |
| 04/29/2026 | $13.89 | $14.06 (1.22%) | $14.06 | $13.85 | 321.20 K | $2.38 B |
| 04/28/2026 | $13.64 | $13.80 (1.17%) | $13.87 | $13.61 | 489.40 K | $2.33 B |
| 04/27/2026 | $13.51 | $13.56 (0.37%) | $13.59 | $13.44 | 405.72 K | $2.29 B |
| 04/24/2026 | $13.46 | $13.42 (-0.3%) | $13.54 | $13.35 | 435.83 K | $2.27 B |
| 04/23/2026 | $13.56 | $13.48 (-0.59%) | $13.56 | $13.35 | 302.52 K | $2.28 B |
| 04/22/2026 | $13.32 | $13.47 (1.13%) | $13.48 | $13.24 | 405.00 K | $2.28 B |
| 04/21/2026 | $13.40 | $13.22 (-1.34%) | $13.43 | $13.16 | 937.74 K | $2.24 B |
| 04/20/2026 | $13.33 | $13.27 (-0.45%) | $13.44 | $13.23 | 439.50 K | $2.24 B |
| 04/17/2026 | $13.37 | $13.22 (-1.12%) | $13.37 | $12.93 | 1.43 M | $2.24 B |
| 04/16/2026 | $13.50 | $13.54 (0.3%) | $13.62 | $13.40 | 342.40 K | $2.29 B |
| 04/15/2026 | $13.57 | $13.40 (-1.25%) | $13.59 | $13.39 | 501.71 K | $2.27 B |
| 04/14/2026 | $13.71 | $13.64 (-0.51%) | $13.71 | $13.41 | 425.74 K | $2.31 B |
| 04/13/2026 | $14.11 | $13.73 (-2.69%) | $14.11 | $13.65 | 494.61 K | $2.32 B |
| 04/10/2026 | $13.90 | $13.85 (-0.36%) | $13.99 | $13.83 | 157.81 K | $2.34 B |
| 04/09/2026 | $13.88 | $13.91 (0.22%) | $14.22 | $13.88 | 308.30 K | $2.35 B |
| 04/08/2026 | $13.89 | $13.88 (-0.07%) | $13.93 | $13.58 | 606.10 K | $2.35 B |
| 04/07/2026 | $13.91 | $14.05 (1.01%) | $14.12 | $13.89 | 447.60 K | $2.38 B |
| 04/06/2026 | $13.89 | $13.91 (0.14%) | $13.93 | $13.74 | 300.60 K | $2.35 B |
| 04/02/2026 | $14.02 | $13.79 (-1.64%) | $14.08 | $13.78 | 393.70 K | $2.33 B |
| 04/01/2026 | $14.19 | $13.77 (-2.96%) | $14.19 | $13.68 | 788.60 K | $2.33 B |
| 03/31/2026 | $14.39 | $14.28 (-0.76%) | $14.69 | $14.20 | 829.20 K | $2.42 B |
| 03/30/2026 | $14.47 | $14.30 (-1.17%) | $14.48 | $14.22 | 380.45 K | $2.42 B |
| 03/27/2026 | $14.35 | $14.34 (-0.07%) | $14.49 | $14.31 | 515.72 K | $2.43 B |
| 03/26/2026 | $14.19 | $14.32 (0.92%) | $14.39 | $14.19 | 235.20 K | $2.42 B |
| 03/25/2026 | $14.26 | $14.23 (-0.21%) | $14.35 | $14.15 | 197.64 K | $2.41 B |
| 03/24/2026 | $14.04 | $14.22 (1.28%) | $14.36 | $14.04 | 362.40 K | $2.40 B |
| 03/23/2026 | $13.82 | $14.01 (1.37%) | $14.14 | $13.77 | 358.36 K | $2.37 B |
| 03/20/2026 | $14.10 | $13.97 (-0.92%) | $14.25 | $13.93 | 388.91 K | $2.36 B |
| 03/19/2026 | $13.87 | $14.08 (1.51%) | $14.19 | $13.87 | 392.22 K | $2.38 B |
| 03/18/2026 | $14.07 | $13.91 (-1.14%) | $14.14 | $13.89 | 357.84 K | $2.35 B |
| 03/17/2026 | $14.05 | $14.07 (0.14%) | $14.24 | $14.05 | 239.43 K | $2.38 B |
| 03/16/2026 | $14.16 | $14.07 (-0.64%) | $14.17 | $13.94 | 301.40 K | $2.38 B |
| 03/13/2026 | $14.12 | $14.06 (-0.42%) | $14.20 | $13.93 | 183.35 K | $2.38 B |
| 03/12/2026 | $14.31 | $14.21 (-0.7%) | $14.41 | $14.20 | 420.41 K | $2.40 B |
| 03/11/2026 | $13.94 | $14.27 (2.37%) | $14.33 | $13.94 | 483.23 K | $2.41 B |
| 03/10/2026 | $13.80 | $13.95 (1.09%) | $14.11 | $13.80 | 383.10 K | $2.36 B |
| 03/09/2026 | $14.05 | $13.91 (-1%) | $14.16 | $13.88 | 494.65 K | $2.35 B |
| 03/06/2026 | $13.99 | $14.00 (0.07%) | $14.11 | $13.90 | 402.52 K | $2.37 B |
| 03/05/2026 | $14.01 | $13.95 (-0.43%) | $14.09 | $13.89 | 369.92 K | $2.36 B |
| 03/04/2026 | $13.97 | $14.05 (0.57%) | $14.09 | $13.80 | 248.41 K | $2.38 B |
| 03/03/2026 | $14.41 | $14.06 (-2.43%) | $14.41 | $14.05 | 482.10 K | $2.38 B |
| 03/02/2026 | $14.37 | $14.34 (-0.21%) | $14.49 | $14.28 | 455.10 K | $2.43 B |
| 02/27/2026 | $14.25 | $14.27 (0.14%) | $14.38 | $14.16 | 488.80 K | $2.41 B |
| 02/26/2026 | $13.99 | $14.16 (1.22%) | $14.22 | $13.93 | 402.77 K | $2.39 B |
| 02/25/2026 | $13.92 | $13.96 (0.29%) | $14.05 | $13.68 | 447.80 K | $2.36 B |
| 02/24/2026 | $13.96 | $13.80 (-1.15%) | $13.96 | $13.70 | 228.01 K | $2.33 B |
| 02/23/2026 | $13.89 | $13.93 (0.29%) | $13.96 | $13.81 | 308.73 K | $2.36 B |
| 02/20/2026 | $13.75 | $13.78 (0.22%) | $13.82 | $13.68 | 214.90 K | $2.33 B |
| 02/19/2026 | $13.71 | $13.68 (-0.22%) | $13.78 | $13.63 | 287.30 K | $2.31 B |
| 02/18/2026 | $13.73 | $13.70 (-0.22%) | $13.87 | $13.64 | 318.70 K | $2.32 B |
| 02/17/2026 | $13.80 | $13.69 (-0.8%) | $13.81 | $13.62 | 466.42 K | $2.32 B |
| 02/13/2026 | $13.56 | $13.77 (1.55%) | $13.91 | $13.50 | 543.95 K | $2.33 B |
| 02/12/2026 | $13.55 | $13.60 (0.37%) | $13.82 | $13.52 | 479.80 K | $2.30 B |
| 02/11/2026 | $13.48 | $13.40 (-0.59%) | $13.82 | $13.38 | 795.80 K | $2.27 B |
| 02/10/2026 | $13.45 | $13.57 (0.89%) | $13.64 | $13.34 | 296.40 K | $2.30 B |
| 02/09/2026 | $13.32 | $13.43 (0.83%) | $13.55 | $13.26 | 367.21 K | $2.27 B |
| 02/06/2026 | $13.23 | $13.40 (1.28%) | $13.43 | $13.14 | 293.34 K | $2.27 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.
