5 DAY PERFORMANCE
-6.08%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
-1.28%
6 MONTH PERFORMANCE
-1.63%
YEAR-TO-DATE PERFORMANCE
+12.36%
1 YEAR PERFORMANCE
+21.17%
Kayne Anderson Energy Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.62 | $13.14 (-3.52%) | $13.70 | $13.13 | 663.38 K | $2.22 B |
| 11/04/2026 | $14.17 | $13.66 (-3.6%) | $14.20 | $13.49 | 826.55 K | $2.31 B |
| 11/03/2026 | $14.21 | $14.24 (0.21%) | $14.35 | $14.14 | 268.50 K | $2.41 B |
| 11/02/2026 | $14.57 | $14.26 (-2.13%) | $14.64 | $14.23 | 453.40 K | $2.41 B |
| 10/30/2026 | $14.73 | $14.81 (0.54%) | $14.86 | $14.49 | 528.02 K | $2.50 B |
| 10/29/2026 | $14.44 | $14.67 (1.59%) | $14.68 | $14.43 | 332.69 K | $2.48 B |
| 10/28/2026 | $14.32 | $14.34 (0.14%) | $14.40 | $14.24 | 295.92 K | $2.43 B |
| 10/27/2026 | $14.30 | $14.32 (0.14%) | $14.40 | $14.20 | 201.42 K | $2.42 B |
| 10/26/2026 | $14.27 | $14.31 (0.28%) | $14.41 | $14.22 | 193.00 K | $2.42 B |
| 10/23/2026 | $14.17 | $14.32 (1.06%) | $14.41 | $14.06 | 499.79 K | $2.42 B |
| 10/22/2026 | $14.09 | $14.13 (0.28%) | $14.15 | $13.75 | 471.60 K | $2.39 B |
| 10/21/2026 | $14.05 | $14.09 (0.28%) | $14.18 | $14.05 | 189.10 K | $2.38 B |
| 10/20/2026 | $14.01 | $14.02 (0.07%) | $14.19 | $13.95 | 170.70 K | $2.37 B |
| 10/19/2026 | $14.15 | $14.02 (-0.92%) | $14.20 | $13.98 | 331.50 K | $2.37 B |
| 10/16/2026 | $13.97 | $14.15 (1.29%) | $14.19 | $13.87 | 283.00 K | $2.39 B |
| 10/15/2026 | $14.12 | $13.94 (-1.27%) | $14.12 | $13.80 | 308.82 K | $2.36 B |
| 10/14/2026 | $14.40 | $14.22 (-1.25%) | $14.40 | $14.19 | 267.12 K | $2.40 B |
| 10/13/2026 | $14.29 | $14.34 (0.35%) | $14.38 | $14.26 | 189.43 K | $2.43 B |
| 10/12/2026 | $14.31 | $14.25 (-0.42%) | $14.40 | $14.25 | 187.20 K | $2.41 B |
| 10/09/2026 | $14.21 | $14.25 (0.28%) | $14.35 | $14.18 | 231.72 K | $2.41 B |
| 10/08/2026 | $14.14 | $14.21 (0.5%) | $14.22 | $14.08 | 296.80 K | $2.40 B |
| 10/07/2026 | $14.21 | $14.00 (-1.48%) | $14.23 | $13.90 | 304.40 K | $2.37 B |
| 10/06/2026 | $14.05 | $14.24 (1.35%) | $14.24 | $13.94 | 383.70 K | $2.41 B |
| 10/05/2026 | $13.94 | $14.06 (0.86%) | $14.19 | $13.81 | 384.28 K | $2.38 B |
| 10/02/2026 | $13.71 | $13.91 (1.46%) | $13.93 | $13.71 | 243.25 K | $2.35 B |
| 10/01/2026 | $13.54 | $13.79 (1.85%) | $13.80 | $13.51 | 280.72 K | $2.33 B |
| 09/30/2026 | $13.66 | $13.60 (-0.44%) | $13.75 | $13.59 | 402.82 K | $2.30 B |
| 09/29/2026 | $13.67 | $13.60 (-0.51%) | $13.78 | $13.50 | 383.30 K | $2.30 B |
| 09/28/2026 | $13.80 | $13.78 (-0.14%) | $13.90 | $13.72 | 343.00 K | $2.33 B |
| 09/25/2026 | $14.09 | $13.83 (-1.85%) | $14.09 | $13.78 | 384.55 K | $2.34 B |
| 09/24/2026 | $14.22 | $14.11 (-0.77%) | $14.22 | $14.08 | 217.00 K | $2.39 B |
| 09/23/2026 | $14.29 | $14.18 (-0.77%) | $14.33 | $14.15 | 234.30 K | $2.40 B |
| 09/22/2026 | $14.40 | $14.19 (-1.46%) | $14.47 | $14.17 | 449.65 K | $2.40 B |
| 09/21/2026 | $14.38 | $14.42 (0.28%) | $14.47 | $14.31 | 352.01 K | $2.44 B |
| 09/18/2026 | $14.36 | $14.43 (0.49%) | $14.56 | $14.34 | 226.40 K | $2.44 B |
| 09/17/2026 | $14.36 | $14.43 (0.49%) | $14.57 | $14.32 | 247.84 K | $2.44 B |
| 09/16/2026 | $14.57 | $14.46 (-0.75%) | $14.67 | $14.33 | 307.20 K | $2.45 B |
| 09/15/2026 | $14.65 | $14.60 (-0.34%) | $14.75 | $14.52 | 276.70 K | $2.47 B |
| 09/14/2026 | $14.89 | $14.77 (-0.81%) | $15.00 | $14.71 | 319.62 K | $2.50 B |
| 09/11/2026 | $14.96 | $14.84 (-0.8%) | $15.02 | $14.79 | 328.85 K | $2.51 B |
| 09/10/2026 | $15.07 | $14.86 (-1.39%) | $15.08 | $14.86 | 462.90 K | $2.51 B |
| 09/09/2026 | $15.01 | $14.97 (-0.27%) | $15.09 | $14.93 | 245.74 K | $2.53 B |
| 09/08/2026 | $14.87 | $14.99 (0.81%) | $15.03 | $14.83 | 325.80 K | $2.54 B |
| 09/04/2026 | $15.06 | $14.81 (-1.66%) | $15.11 | $14.70 | 323.00 K | $2.50 B |
| 09/03/2026 | $14.95 | $14.90 (-0.33%) | $15.02 | $14.88 | 277.00 K | $2.52 B |
| 09/02/2026 | $15.00 | $14.98 (-0.13%) | $15.10 | $14.85 | 310.30 K | $2.53 B |
| 09/01/2026 | $15.04 | $15.07 (0.2%) | $15.13 | $14.94 | 470.30 K | $2.55 B |
| 08/31/2026 | $14.98 | $14.96 (-0.13%) | $14.99 | $14.86 | 323.78 K | $2.53 B |
| 08/28/2026 | $14.72 | $14.83 (0.75%) | $14.84 | $14.72 | 263.80 K | $2.51 B |
| 08/27/2026 | $14.83 | $14.78 (-0.34%) | $14.86 | $14.57 | 203.50 K | $2.50 B |
| 08/26/2026 | $14.56 | $14.83 (1.85%) | $14.87 | $14.56 | 211.30 K | $2.51 B |
| 08/25/2026 | $14.60 | $14.54 (-0.41%) | $14.67 | $14.51 | 182.14 K | $2.46 B |
| 08/24/2026 | $14.59 | $14.60 (0.07%) | $14.64 | $14.42 | 220.60 K | $2.47 B |
| 08/21/2026 | $14.64 | $14.61 (-0.2%) | $14.80 | $14.50 | 219.70 K | $2.47 B |
| 08/20/2026 | $14.80 | $14.63 (-1.15%) | $14.90 | $14.62 | 249.40 K | $2.47 B |
| 08/19/2026 | $14.87 | $14.70 (-1.14%) | $14.95 | $14.63 | 234.80 K | $2.49 B |
| 08/18/2026 | $14.81 | $14.87 (0.41%) | $14.97 | $14.81 | 423.40 K | $2.51 B |
| 08/17/2026 | $14.91 | $14.75 (-1.07%) | $14.95 | $14.63 | 299.12 K | $2.49 B |
| 08/14/2026 | $14.62 | $14.82 (1.37%) | $14.88 | $14.60 | 203.37 K | $2.51 B |
| 08/13/2026 | $14.74 | $14.70 (-0.27%) | $15.03 | $14.64 | 309.62 K | $2.49 B |
| 08/12/2026 | $14.65 | $14.76 (0.75%) | $14.84 | $14.65 | 316.90 K | $2.50 B |
| 08/11/2026 | $14.50 | $14.65 (1.03%) | $14.77 | $14.50 | 226.15 K | $2.48 B |
| 08/10/2026 | $14.20 | $14.49 (2.04%) | $14.57 | $14.17 | 364.30 K | $2.45 B |
| 08/07/2026 | $14.23 | $14.17 (-0.42%) | $14.30 | $14.05 | 370.83 K | $2.40 B |
| 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 |
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.
