5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
+1.79%
6 MONTH PERFORMANCE
+19.27%
YEAR-TO-DATE PERFORMANCE
+2.75%
1 YEAR PERFORMANCE
+37.47%
Kayne Anderson Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $12.40 | $12.28 (-0.97%) | $12.47 | $12.23 | 288,469 | $2.08 B |
| 03/12/2025 | $12.12 | $12.33 (1.73%) | $12.46 | $12.12 | 381,927 | $2.09 B |
| 03/11/2025 | $12.05 | $12.09 (0.33%) | $12.29 | $12.02 | 560,600 | $2.04 B |
| 03/10/2025 | $12.18 | $12.13 (-0.41%) | $12.22 | $11.89 | 378,634 | $2.05 B |
| 03/07/2025 | $12.00 | $12.17 (1.42%) | $12.24 | $11.93 | 469,901 | $2.06 B |
| 03/06/2025 | $12.22 | $11.96 (-2.13%) | $12.29 | $11.93 | 733,400 | $2.02 B |
| 03/05/2025 | $12.40 | $12.38 (-0.16%) | $12.51 | $12.25 | 470,726 | $2.09 B |
| 03/04/2025 | $12.51 | $12.45 (-0.48%) | $12.61 | $12.30 | 733,513 | $2.11 B |
| 03/03/2025 | $12.83 | $12.69 (-1.09%) | $12.93 | $12.66 | 378,918 | $2.15 B |
| 02/28/2025 | $12.52 | $12.77 (2%) | $12.80 | $12.46 | 520,900 | $2.16 B |
| 02/27/2025 | $12.68 | $12.42 (-2.05%) | $12.68 | $12.38 | 556,823 | $2.10 B |
| 02/26/2025 | $12.57 | $12.56 (-0.08%) | $12.68 | $12.41 | 294,200 | $2.12 B |
| 02/25/2025 | $12.74 | $12.57 (-1.33%) | $12.74 | $12.29 | 414,266 | $2.13 B |
| 02/24/2025 | $12.84 | $12.66 (-1.4%) | $12.96 | $12.62 | 395,001 | $2.14 B |
| 02/21/2025 | $12.91 | $12.83 (-0.62%) | $13.02 | $12.76 | 274,601 | $2.17 B |
| 02/20/2025 | $12.95 | $13.00 (0.39%) | $13.08 | $12.84 | 382,736 | $2.20 B |
| 02/19/2025 | $13.01 | $12.96 (-0.38%) | $13.12 | $12.91 | 215,418 | $2.19 B |
| 02/18/2025 | $12.97 | $12.96 (-0.08%) | $13.05 | $12.91 | 352,347 | $2.19 B |
| 02/14/2025 | $12.96 | $12.97 (0.08%) | $13.07 | $12.85 | 393,414 | $2.19 B |
| 02/13/2025 | $12.95 | $12.90 (-0.39%) | $13.02 | $12.78 | 793,637 | $2.18 B |
| 02/12/2025 | $12.92 | $12.89 (-0.23%) | $13.09 | $12.87 | 284,400 | $2.18 B |
| 02/11/2025 | $13.26 | $13.03 (-1.73%) | $13.26 | $12.96 | 365,645 | $2.20 B |
| 02/10/2025 | $13.18 | $13.27 (0.68%) | $13.41 | $13.16 | 316,200 | $2.24 B |
| 02/07/2025 | $13.35 | $13.11 (-1.8%) | $13.45 | $13.02 | 352,800 | $2.22 B |
| 02/06/2025 | $13.59 | $13.34 (-1.84%) | $13.59 | $13.26 | 195,100 | $2.26 B |
| 02/05/2025 | $13.50 | $13.51 (0.07%) | $13.58 | $13.32 | 435,332 | $2.28 B |
| 02/04/2025 | $13.38 | $13.49 (0.82%) | $13.63 | $13.31 | 348,166 | $2.28 B |
| 02/03/2025 | $13.38 | $13.40 (0.15%) | $13.50 | $13.15 | 402,900 | $2.27 B |
| 01/31/2025 | $13.56 | $13.43 (-0.96%) | $13.56 | $13.30 | 449,737 | $2.27 B |
| 01/30/2025 | $13.30 | $13.40 (0.75%) | $13.51 | $13.30 | 331,402 | $2.27 B |
| 01/29/2025 | $13.14 | $13.23 (0.68%) | $13.36 | $13.09 | 324,946 | $2.24 B |
| 01/28/2025 | $13.12 | $13.17 (0.38%) | $13.25 | $12.96 | 568,500 | $2.23 B |
| 01/27/2025 | $13.54 | $13.08 (-3.4%) | $13.54 | $13.01 | 471,100 | $2.21 B |
| 01/24/2025 | $13.45 | $13.56 (0.82%) | $13.64 | $13.45 | 365,317 | $2.29 B |
| 01/23/2025 | $13.47 | $13.51 (0.3%) | $13.65 | $13.39 | 532,824 | $2.28 B |
| 01/22/2025 | $13.55 | $13.55 (0%) | $13.62 | $13.29 | 786,809 | $2.29 B |
| 01/21/2025 | $13.23 | $13.52 (2.19%) | $13.52 | $13.20 | 772,313 | $2.29 B |
| 01/17/2025 | $13.01 | $13.15 (1.08%) | $13.15 | $13.00 | 1.04 M | $2.22 B |
| 01/16/2025 | $12.97 | $13.00 (0.23%) | $13.14 | $12.96 | 1.12 M | $2.20 B |
| 01/15/2025 | $13.14 | $13.02 (-0.91%) | $13.17 | $12.96 | 677,501 | $2.20 B |
| 01/14/2025 | $12.83 | $13.07 (1.87%) | $13.18 | $12.83 | 455,500 | $2.21 B |
| 01/13/2025 | $12.80 | $12.83 (0.23%) | $13.15 | $12.77 | 570,269 | $2.17 B |
| 01/10/2025 | $12.95 | $12.90 (-0.39%) | $13.07 | $12.84 | 536,804 | $2.18 B |
| 01/08/2025 | $12.94 | $13.02 (0.62%) | $13.04 | $12.85 | 420,420 | $2.20 B |
| 01/07/2025 | $13.08 | $12.91 (-1.3%) | $13.17 | $12.83 | 407,800 | $2.18 B |
| 01/06/2025 | $13.17 | $13.06 (-0.84%) | $13.21 | $13.02 | 359,941 | $2.21 B |
| 01/03/2025 | $13.12 | $13.21 (0.69%) | $13.34 | $13.05 | 640,300 | $2.23 B |
| 01/02/2025 | $12.76 | $13.02 (2.04%) | $13.04 | $12.68 | 681,700 | $2.20 B |
| 12/31/2024 | $12.47 | $12.71 (1.92%) | $12.78 | $12.41 | 567,791 | $2.15 B |
| 12/30/2024 | $12.13 | $12.50 (3.05%) | $12.55 | $12.02 | 482,424 | $2.11 B |
| 12/27/2024 | $12.21 | $12.20 (-0.08%) | $12.36 | $12.14 | 278,442 | $2.06 B |
| 12/26/2024 | $12.50 | $12.29 (-1.68%) | $12.51 | $12.28 | 232,400 | $2.08 B |
| 12/24/2024 | $12.23 | $12.46 (1.88%) | $12.50 | $12.12 | 153,300 | $2.11 B |
| 12/23/2024 | $12.09 | $12.27 (1.49%) | $12.31 | $12.09 | 246,300 | $2.08 B |
| 12/20/2024 | $11.73 | $12.14 (3.5%) | $12.14 | $11.73 | 329,619 | $2.05 B |
| 12/19/2024 | $12.05 | $11.81 (-1.99%) | $12.14 | $11.71 | 714,636 | $2.00 B |
| 12/18/2024 | $12.34 | $12.00 (-2.76%) | $12.49 | $12.00 | 711,915 | $2.03 B |
| 12/17/2024 | $12.48 | $12.17 (-2.48%) | $12.55 | $12.10 | 598,127 | $2.06 B |
| 12/16/2024 | $12.75 | $12.59 (-1.25%) | $12.80 | $12.52 | 579,200 | $2.13 B |
| 12/13/2024 | $12.86 | $12.83 (-0.23%) | $12.87 | $12.74 | 356,120 | $2.17 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.
