5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
+16.21%
YEAR-TO-DATE PERFORMANCE
+12.36%
1 YEAR PERFORMANCE
+12.45%
Kayne Anderson Energy Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.31 | $13.40 (0.68%) | $13.43 | $13.19 | 116.85 K | |
| 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 |
| 05/06/2026 | $14.00 | $13.79 (-1.5%) | $14.00 | $13.77 | 430.81 K | $2.33 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 |
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.
