5 DAY PERFORMANCE
-4.86%
1 MONTH PERFORMANCE
-1.35%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
+12.36%
1 YEAR PERFORMANCE
+11.01%
Kayne Anderson Energy Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.23 | $14.12 (-0.77%) | $14.23 | $14.10 | 106.03 K | |
| 08/06/2026 | $14.14 | $14.29 (1.06%) | $14.32 | $14.09 | 173.70 K | $2.42 B |
| 08/05/2026 | $14.35 | $14.09 (-1.81%) | $14.35 | $14.01 | 408.60 K | $2.38 B |
| 08/04/2026 | $14.37 | $14.29 (-0.56%) | $14.41 | $14.19 | 543.50 K | $2.42 B |
| 08/03/2026 | $14.58 | $14.47 (-0.75%) | $14.62 | $14.35 | 212.10 K | $2.45 B |
| 07/31/2026 | $14.64 | $14.62 (-0.14%) | $14.65 | $14.45 | 392.03 K | $2.47 B |
| 07/30/2026 | $14.31 | $14.49 (1.26%) | $14.54 | $14.26 | 267.50 K | $2.45 B |
| 07/29/2026 | $14.45 | $14.33 (-0.83%) | $14.55 | $14.30 | 193.11 K | $2.42 B |
| 07/28/2026 | $14.30 | $14.36 (0.42%) | $14.54 | $14.30 | 260.40 K | $2.43 B |
| 07/27/2026 | $14.79 | $14.42 (-2.5%) | $14.80 | $14.40 | 326.94 K | $2.44 B |
| 07/24/2026 | $14.89 | $14.91 (0.13%) | $15.17 | $14.88 | 403.07 K | $2.52 B |
| 07/23/2026 | $14.97 | $14.97 (0%) | $15.01 | $14.80 | 297.81 K | $2.53 B |
| 07/22/2026 | $14.82 | $14.92 (0.67%) | $14.97 | $14.77 | 354.50 K | $2.52 B |
| 07/21/2026 | $14.87 | $14.73 (-0.94%) | $14.88 | $14.62 | 311.30 K | $2.49 B |
| 07/20/2026 | $14.64 | $14.77 (0.89%) | $14.92 | $14.64 | 403.80 K | $2.50 B |
| 07/17/2026 | $14.66 | $14.62 (-0.27%) | $14.74 | $14.54 | 1.32 M | $2.47 B |
| 07/16/2026 | $14.49 | $14.61 (0.83%) | $14.64 | $14.28 | 782.40 K | $2.47 B |
| 07/15/2026 | $14.35 | $14.16 (-1.32%) | $14.39 | $14.11 | 286.22 K | $2.39 B |
| 07/14/2026 | $14.45 | $14.43 (-0.14%) | $14.51 | $14.35 | 357.34 K | $2.44 B |
| 07/13/2026 | $14.18 | $14.35 (1.2%) | $14.43 | $14.18 | 374.32 K | $2.43 B |
| 07/10/2026 | $14.24 | $14.14 (-0.7%) | $14.25 | $14.02 | 172.95 K | $2.39 B |
| 07/09/2026 | $14.28 | $14.23 (-0.35%) | $14.31 | $14.16 | 276.50 K | $2.41 B |
| 07/08/2026 | $14.15 | $14.25 (0.71%) | $14.30 | $14.13 | 211.51 K | $2.41 B |
| 07/07/2026 | $13.81 | $14.10 (2.1%) | $14.31 | $13.81 | 405.12 K | $2.38 B |
| 07/06/2026 | $13.90 | $13.88 (-0.14%) | $14.06 | $13.86 | 291.05 K | $2.35 B |
| 07/02/2026 | $13.76 | $13.91 (1.09%) | $13.95 | $13.75 | 248.42 K | $2.35 B |
| 07/01/2026 | $13.68 | $13.75 (0.51%) | $13.84 | $13.65 | 335.55 K | $2.33 B |
| 06/30/2026 | $13.79 | $13.83 (0.29%) | $13.94 | $13.79 | 371.40 K | $2.34 B |
| 06/29/2026 | $13.88 | $13.79 (-0.65%) | $13.97 | $13.78 | 404.96 K | $2.33 B |
| 06/26/2026 | $13.72 | $13.88 (1.17%) | $13.90 | $13.70 | 238.31 K | $2.35 B |
| 06/25/2026 | $13.35 | $13.77 (3.15%) | $13.82 | $13.35 | 286.60 K | $2.33 B |
| 06/24/2026 | $13.60 | $13.54 (-0.44%) | $13.67 | $13.50 | 367.40 K | $2.29 B |
| 06/23/2026 | $13.48 | $13.70 (1.63%) | $13.71 | $13.38 | 291.60 K | $2.32 B |
| 06/22/2026 | $13.25 | $13.49 (1.81%) | $13.56 | $13.19 | 309.80 K | $2.28 B |
| 06/18/2026 | $13.32 | $13.27 (-0.38%) | $13.36 | $13.17 | 944.40 K | $2.24 B |
| 06/17/2026 | $13.62 | $13.41 (-1.54%) | $13.62 | $13.35 | 796.28 K | $2.27 B |
| 06/16/2026 | $13.55 | $13.58 (0.22%) | $13.69 | $13.30 | 349.00 K | $2.30 B |
| 06/15/2026 | $13.75 | $13.70 (-0.36%) | $13.80 | $13.64 | 445.51 K | $2.32 B |
| 06/12/2026 | $13.83 | $14.07 (1.74%) | $14.09 | $13.81 | 243.42 K | $2.38 B |
| 06/11/2026 | $14.09 | $13.91 (-1.28%) | $14.17 | $13.90 | 272.75 K | $2.35 B |
| 06/10/2026 | $14.00 | $14.08 (0.57%) | $14.15 | $13.92 | 192.60 K | $2.38 B |
| 06/09/2026 | $14.00 | $13.89 (-0.79%) | $14.00 | $13.72 | 452.51 K | $2.35 B |
| 06/08/2026 | $14.08 | $13.99 (-0.64%) | $14.23 | $13.88 | 347.42 K | $2.37 B |
| 06/05/2026 | $14.18 | $14.05 (-0.92%) | $14.25 | $14.02 | 282.60 K | $2.38 B |
| 06/04/2026 | $13.96 | $14.14 (1.29%) | $14.19 | $13.96 | 189.84 K | $2.39 B |
| 06/03/2026 | $14.07 | $14.01 (-0.43%) | $14.18 | $13.92 | 273.24 K | $2.37 B |
| 06/02/2026 | $13.82 | $13.97 (1.09%) | $13.98 | $13.71 | 495.02 K | $2.36 B |
| 06/01/2026 | $13.65 | $13.83 (1.32%) | $13.90 | $13.65 | 415.43 K | $2.34 B |
| 05/29/2026 | $13.81 | $13.68 (-0.94%) | $13.82 | $13.57 | 570.90 K | $2.31 B |
| 05/28/2026 | $13.64 | $13.85 (1.54%) | $13.93 | $13.64 | 455.53 K | $2.34 B |
| 05/27/2026 | $13.95 | $13.83 (-0.86%) | $13.99 | $13.78 | 382.90 K | $2.34 B |
| 05/26/2026 | $14.12 | $14.00 (-0.85%) | $14.17 | $13.97 | 702.10 K | $2.37 B |
| 05/22/2026 | $14.26 | $14.17 (-0.63%) | $14.30 | $14.12 | 672.21 K | $2.40 B |
| 05/21/2026 | $14.42 | $14.25 (-1.18%) | $14.49 | $14.22 | 521.42 K | $2.41 B |
| 05/20/2026 | $14.51 | $14.34 (-1.17%) | $14.70 | $14.31 | 392.71 K | $2.43 B |
| 05/19/2026 | $14.50 | $14.55 (0.34%) | $14.59 | $14.40 | 350.00 K | $2.46 B |
| 05/18/2026 | $14.30 | $14.43 (0.91%) | $14.50 | $14.30 | 313.10 K | $2.44 B |
| 05/15/2026 | $14.40 | $14.39 (-0.07%) | $14.44 | $14.22 | 379.00 K | $2.43 B |
| 05/14/2026 | $14.12 | $14.44 (2.27%) | $14.47 | $14.11 | 398.00 K | $2.44 B |
| 05/13/2026 | $14.04 | $14.12 (0.57%) | $14.12 | $13.87 | 223.80 K | $2.39 B |
| 05/12/2026 | $13.91 | $14.02 (0.79%) | $14.04 | $13.81 | 244.60 K | $2.37 B |
| 05/11/2026 | $13.67 | $13.83 (1.17%) | $13.87 | $13.59 | 588.14 K | $2.34 B |
| 05/08/2026 | $13.76 | $13.61 (-1.09%) | $13.81 | $13.58 | 332.62 K | $2.30 B |
| 05/07/2026 | $13.68 | $13.75 (0.51%) | $13.78 | $13.52 | 425.90 K | $2.33 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.
