Kayne Anderson Energy Infrastructure Fund Stock Price History
NYSE: KYNFinancial ServicesAsset ManagementUSD
14.25+0.04 (+0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KYN price history at a glance
The price history for Kayne Anderson Energy Infrastructure Fund (KYN) on this page begins on September 27, 2004, when the stock closed at $25.44; it most recently closed at $14.25 on October 5, 2026. The highest price in this record is $41.35, reached on September 1, 2014; the latest close is 65.5% below that peak. Across the 21 complete calendar years in the table, KYN finished higher in 10 and lower in 11. Its best year was 2009 (+57.6%) and its worst was 2020 (-60.3%).
Over roughly 22 years the share price changed -44.0%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, KYN has gained 17.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $41.35
- Date of high
- Sep 1, 2014
- Low since 2004
- $1.00
- Date of low
- Mar 16, 2020
- 52-week high
- $15.17
- 52-week low
- $11.31
- IPO year
- 2004
- Last close
- $14.25
KYN returns
1 week
+2.44%
1 month
-4.81%
3 months
+0.78%
6 months
+2.89%
Year to date
+15.11%
1 year
+17.77%
3 years
+66.86%
5 years
+61.38%
KYN price return, excluding dividends.
KYN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.25 | +15.29% |
| 2025 | 12.36 | -6.43% |
| 2024 | 13.21 | +50.46% |
| 2023 | 8.78 | +2.57% |
| 2022 | 8.56 | +9.88% |
| 2021 | 7.79 | +35.48% |
| 2020 | 5.75 | -60.29% |
| 2019 | 14.48 | -3.66% |
| 2018 | 15.03 | -21.10% |
| 2017 | 19.05 | -2.71% |
| 2016 | 19.58 | +13.24% |
| 2015 | 17.29 | -54.42% |
| 2014 | 37.93 | -0.05% |
| 2013 | 37.95 | +23.25% |
| 2012 | 30.79 | +1.38% |
| 2011 | 30.37 | -3.50% |
| 2010 | 31.47 | +25.68% |
| 2009 | 25.04 | +57.58% |
| 2008 | 15.89 | -46.50% |
| 2007 | 29.70 | -9.95% |
| 2006 | 32.98 | +35.50% |
| 2005 | 24.34 | -2.64% |
| 2004* | 25.00 | -1.73% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
KYN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.21 | 14.35 | 14.20 | 14.25 | +0.28% | |
| 14.14 | 14.22 | 14.08 | 14.21 | +1.50% | |
| 14.21 | 14.23 | 13.90 | 14.00 | -1.69% | |
| 14.05 | 14.24 | 13.94 | 14.24 | +1.28% | |
| 13.94 | 14.19 | 13.81 | 14.06 | +1.08% | |
| 13.71 | 13.93 | 13.71 | 13.91 | +0.87% | |
| 13.54 | 13.80 | 13.51 | 13.79 | +1.40% | |
| 13.66 | 13.75 | 13.59 | 13.60 | 0.00% | |
| 13.67 | 13.78 | 13.50 | 13.60 | -1.31% | |
| 13.80 | 13.90 | 13.72 | 13.78 | -0.36% | |
| 14.09 | 14.09 | 13.78 | 13.83 | -1.98% | |
| 14.22 | 14.22 | 14.08 | 14.11 | -0.49% | |
| 14.29 | 14.33 | 14.15 | 14.18 | -0.07% | |
| 14.40 | 14.47 | 14.17 | 14.19 | -1.60% | |
| 14.38 | 14.47 | 14.31 | 14.42 | -0.07% | |
| 14.36 | 14.56 | 14.34 | 14.43 | 0.00% | |
| 14.36 | 14.57 | 14.32 | 14.43 | -0.21% | |
| 14.57 | 14.67 | 14.33 | 14.46 | -0.96% | |
| 14.65 | 14.75 | 14.52 | 14.60 | -1.15% | |
| 14.89 | 15.00 | 14.71 | 14.77 | -0.47% | |
| 14.96 | 15.02 | 14.79 | 14.84 | -0.13% | |
| 15.07 | 15.08 | 14.86 | 14.86 | -0.73% | |
| 15.01 | 15.09 | 14.93 | 14.97 | -0.13% | |
| 14.87 | 15.03 | 14.83 | 14.99 | +1.22% | |
| 15.06 | 15.11 | 14.70 | 14.81 | -0.60% | |
| 14.95 | 15.02 | 14.88 | 14.90 | -0.53% | |
| 15.00 | 15.10 | 14.85 | 14.98 | -0.60% | |
| 15.04 | 15.13 | 14.94 | 15.07 | +0.74% | |
| 14.98 | 14.99 | 14.86 | 14.96 | +0.88% | |
| 14.72 | 14.84 | 14.72 | 14.83 | +0.34% | |
| 14.83 | 14.86 | 14.57 | 14.78 | -0.34% | |
| 14.56 | 14.87 | 14.56 | 14.83 | +1.99% | |
| 14.60 | 14.67 | 14.51 | 14.54 | -0.41% | |
| 14.59 | 14.64 | 14.42 | 14.60 | -0.07% | |
| 14.64 | 14.80 | 14.50 | 14.61 | -0.14% | |
| 14.80 | 14.90 | 14.62 | 14.63 | -0.48% | |
| 14.87 | 14.95 | 14.63 | 14.70 | -1.14% | |
| 14.81 | 14.97 | 14.81 | 14.87 | +0.81% | |
| 14.91 | 14.95 | 14.63 | 14.75 | -0.47% | |
| 14.62 | 14.88 | 14.60 | 14.82 | +0.82% | |
| 14.74 | 15.03 | 14.64 | 14.70 | -0.41% | |
| 14.65 | 14.84 | 14.65 | 14.76 | +0.75% | |
| 14.50 | 14.77 | 14.50 | 14.65 | +1.10% | |
| 14.20 | 14.57 | 14.17 | 14.49 | +2.26% | |
| 14.23 | 14.30 | 14.05 | 14.17 | -0.84% | |
| 14.14 | 14.32 | 14.09 | 14.29 | +1.42% | |
| 14.35 | 14.35 | 14.01 | 14.09 | -1.40% | |
| 14.37 | 14.41 | 14.19 | 14.29 | -1.24% | |
| 14.58 | 14.62 | 14.35 | 14.47 | -1.03% | |
| 14.64 | 14.65 | 14.45 | 14.62 | +0.90% | |
| 14.31 | 14.54 | 14.26 | 14.49 | +1.12% | |
| 14.45 | 14.55 | 14.30 | 14.33 | -0.21% | |
| 14.30 | 14.54 | 14.30 | 14.36 | -0.42% | |
| 14.79 | 14.80 | 14.40 | 14.42 | -3.29% | |
| 14.89 | 15.17 | 14.88 | 14.91 | -0.40% | |
| 14.97 | 15.01 | 14.80 | 14.97 | +0.34% | |
| 14.82 | 14.97 | 14.77 | 14.92 | +1.29% | |
| 14.87 | 14.88 | 14.62 | 14.73 | -0.27% | |
| 14.64 | 14.92 | 14.64 | 14.77 | +1.03% | |
| 14.66 | 14.74 | 14.54 | 14.62 | +0.07% | |
| 14.49 | 14.64 | 14.28 | 14.61 | +3.18% | |
| 14.35 | 14.39 | 14.11 | 14.16 | -1.87% | |
| 14.45 | 14.51 | 14.35 | 14.43 | +0.56% | |
| 14.18 | 14.43 | 14.18 | 14.35 | +1.49% | |
| 14.24 | 14.25 | 14.02 | 14.14 | -0.63% | |
| 14.28 | 14.31 | 14.16 | 14.23 | -0.14% | |
| 14.15 | 14.30 | 14.13 | 14.25 | +1.06% | |
| 13.81 | 14.31 | 13.81 | 14.10 | +1.59% | |
| 13.90 | 14.06 | 13.86 | 13.88 | -0.22% | |
| 13.76 | 13.95 | 13.75 | 13.91 | +1.16% | |
| 13.68 | 13.84 | 13.65 | 13.75 | -0.58% | |
| 13.79 | 13.94 | 13.79 | 13.83 | +0.29% | |
| 13.88 | 13.97 | 13.78 | 13.79 | -0.65% | |
| 13.72 | 13.90 | 13.70 | 13.88 | +0.80% | |
| 13.35 | 13.82 | 13.35 | 13.77 | +1.40% | |
| 13.60 | 13.67 | 13.50 | 13.58 | -0.88% | |
| 13.48 | 13.71 | 13.38 | 13.70 | +1.56% | |
| 13.25 | 13.56 | 13.19 | 13.49 | +1.66% | |
| 13.32 | 13.36 | 13.17 | 13.27 | -1.04% | |
| 13.62 | 13.62 | 13.35 | 13.41 | -1.25% | |
| 13.55 | 13.69 | 13.30 | 13.58 | -0.88% | |
| 13.75 | 13.80 | 13.64 | 13.70 | -2.63% | |
| 13.83 | 14.09 | 13.81 | 14.07 | +1.15% | |
| 14.09 | 14.17 | 13.90 | 13.91 | -1.21% | |
| 14.00 | 14.15 | 13.92 | 14.08 | +1.37% | |
| 14.00 | 14.00 | 13.72 | 13.89 | -0.71% | |
| 14.08 | 14.23 | 13.88 | 13.99 | -0.43% | |
| 14.18 | 14.25 | 14.02 | 14.05 | -0.64% | |
| 13.96 | 14.19 | 13.96 | 14.14 | +0.93% | |
| 14.07 | 14.18 | 13.92 | 14.01 | +0.29% | |
| 13.82 | 13.98 | 13.71 | 13.97 | +1.01% | |
| 13.65 | 13.90 | 13.65 | 13.83 | +1.10% | |
| 13.81 | 13.82 | 13.57 | 13.68 | -1.23% | |
| 13.64 | 13.93 | 13.64 | 13.85 | +0.14% | |
| 13.95 | 13.99 | 13.78 | 13.83 | -1.21% | |
| 14.12 | 14.17 | 13.97 | 14.00 | -1.20% | |
| 14.26 | 14.30 | 14.12 | 14.17 | -0.56% | |
| 14.42 | 14.49 | 14.22 | 14.25 | -0.63% | |
| 14.51 | 14.70 | 14.31 | 14.34 | -1.44% | |
| 14.50 | 14.59 | 14.40 | 14.55 | +0.83% | |
| 14.30 | 14.50 | 14.30 | 14.43 | +0.28% | |
| 14.40 | 14.44 | 14.22 | 14.39 | -0.35% | |
| 14.12 | 14.47 | 14.11 | 14.44 | +2.27% | |
| 14.04 | 14.12 | 13.87 | 14.12 | +0.71% | |
| 13.91 | 14.04 | 13.81 | 14.02 | +1.37% | |
| 13.67 | 13.87 | 13.59 | 13.83 | +1.62% | |
| 13.76 | 13.81 | 13.58 | 13.61 | -1.02% | |
| 13.68 | 13.78 | 13.52 | 13.75 | -0.29% | |
| 14.00 | 14.00 | 13.77 | 13.79 | -2.48% | |
| 14.16 | 14.28 | 14.13 | 14.14 | -0.42% | |
| 14.14 | 14.24 | 14.04 | 14.20 | +0.78% | |
| 14.25 | 14.30 | 14.02 | 14.09 | -1.12% | |
| 14.05 | 14.37 | 13.97 | 14.25 | +1.35% | |
| 13.89 | 14.06 | 13.85 | 14.06 | +1.88% | |
| 13.64 | 13.87 | 13.61 | 13.80 | +1.77% | |
| 13.51 | 13.59 | 13.44 | 13.56 | +1.04% | |
| 13.46 | 13.54 | 13.35 | 13.42 | -0.45% | |
| 13.56 | 13.56 | 13.35 | 13.48 | +0.07% | |
| 13.32 | 13.48 | 13.24 | 13.47 | +1.89% | |
| 13.40 | 13.43 | 13.16 | 13.22 | -0.38% | |
| 13.33 | 13.44 | 13.23 | 13.27 | +0.38% | |
| 13.37 | 13.37 | 12.93 | 13.22 | -2.36% | |
| 13.50 | 13.62 | 13.40 | 13.54 | +1.04% | |
| 13.57 | 13.59 | 13.39 | 13.40 | -1.76% | |
| 13.71 | 13.71 | 13.41 | 13.64 | -0.66% | |
| 14.11 | 14.11 | 13.65 | 13.73 | -0.87% | |
| 13.90 | 13.99 | 13.83 | 13.85 | -0.43% | |
| 13.88 | 14.22 | 13.88 | 13.91 | +0.22% | |
| 13.89 | 13.93 | 13.58 | 13.88 | -1.21% | |
| 13.91 | 14.12 | 13.89 | 14.05 | +1.01% | |
| 13.89 | 13.93 | 13.74 | 13.91 | +0.87% | |
| 14.02 | 14.08 | 13.78 | 13.79 | +0.15% | |
| 14.19 | 14.19 | 13.68 | 13.77 | -3.57% | |
| 14.39 | 14.69 | 14.20 | 14.28 | -0.14% | |
| 14.47 | 14.48 | 14.22 | 14.30 | -0.28% | |
| 14.35 | 14.49 | 14.31 | 14.34 | +0.14% | |
| 14.19 | 14.39 | 14.19 | 14.32 | +0.63% | |
| 14.26 | 14.35 | 14.15 | 14.23 | +0.07% | |
| 14.04 | 14.36 | 14.04 | 14.22 | +1.50% | |
| 13.82 | 14.14 | 13.77 | 14.01 | +0.29% | |
| 14.10 | 14.25 | 13.93 | 13.97 | -0.78% | |
| 13.87 | 14.19 | 13.87 | 14.08 | +1.22% | |
| 14.07 | 14.14 | 13.89 | 13.91 | -1.14% | |
| 14.05 | 14.24 | 14.05 | 14.07 | 0.00% | |
| 14.16 | 14.17 | 13.94 | 14.07 | +0.07% | |
| 14.12 | 14.20 | 13.93 | 14.06 | -1.06% | |
| 14.31 | 14.41 | 14.20 | 14.21 | -0.42% | |
| 13.94 | 14.33 | 13.94 | 14.27 | +2.29% | |
| 13.80 | 14.11 | 13.80 | 13.95 | +0.29% | |
| 14.05 | 14.16 | 13.88 | 13.91 | -0.64% | |
| 13.99 | 14.11 | 13.90 | 14.00 | +0.36% | |
| 14.01 | 14.09 | 13.89 | 13.95 | -0.71% | |
| 13.97 | 14.09 | 13.80 | 14.05 | -0.07% | |
| 14.41 | 14.41 | 14.05 | 14.06 | -1.95% | |
| 14.37 | 14.49 | 14.28 | 14.34 | +0.49% | |
| 14.25 | 14.38 | 14.16 | 14.27 | +0.78% | |
| 13.99 | 14.22 | 13.93 | 14.16 | +1.43% | |
| 13.92 | 14.05 | 13.68 | 13.96 | +1.16% | |
| 13.96 | 13.96 | 13.70 | 13.80 | -0.93% | |
| 13.89 | 13.96 | 13.81 | 13.93 | +1.09% | |
| 13.75 | 13.82 | 13.68 | 13.78 | +0.73% | |
| 13.71 | 13.78 | 13.63 | 13.68 | -0.15% | |
| 13.73 | 13.87 | 13.64 | 13.70 | +0.07% | |
| 13.80 | 13.81 | 13.62 | 13.69 | -0.58% | |
| 13.56 | 13.91 | 13.50 | 13.77 | +1.25% | |
| 13.55 | 13.82 | 13.52 | 13.60 | +1.49% | |
| 13.48 | 13.82 | 13.38 | 13.40 | -1.25% | |
| 13.45 | 13.64 | 13.34 | 13.57 | +1.04% | |
| 13.32 | 13.55 | 13.26 | 13.43 | +0.22% | |
| 13.23 | 13.43 | 13.14 | 13.40 | +1.21% | |
| 13.08 | 13.24 | 12.95 | 13.24 | +0.30% | |
| 13.28 | 13.32 | 13.04 | 13.20 | -0.38% | |
| 13.02 | 13.29 | 13.02 | 13.25 | +0.99% | |
| 13.10 | 13.14 | 13.02 | 13.12 | -0.53% | |
| 13.18 | 13.19 | 12.95 | 13.19 | +0.53% | |
| 13.05 | 13.18 | 13.02 | 13.12 | +0.85% | |
| 12.82 | 13.01 | 12.82 | 13.01 | +1.96% | |
| 12.63 | 12.86 | 12.63 | 12.76 | +0.55% | |
| 12.63 | 12.72 | 12.57 | 12.69 | +0.95% | |
| 12.55 | 12.70 | 12.55 | 12.57 | +0.48% | |
| 12.45 | 12.53 | 12.38 | 12.51 | +1.38% | |
| 12.34 | 12.49 | 12.28 | 12.34 | +0.16% | |
| 12.50 | 12.57 | 12.31 | 12.32 | -2.14% | |
| 12.43 | 12.61 | 12.43 | 12.59 | +1.45% | |
| 12.42 | 12.49 | 12.38 | 12.41 | -0.72% | |
| 12.50 | 12.57 | 12.47 | 12.50 | +0.08% | |
| 12.42 | 12.50 | 12.42 | 12.49 | +0.56% | |
| 12.30 | 12.45 | 12.29 | 12.42 | +1.06% | |
| 12.27 | 12.40 | 12.27 | 12.29 | +0.16% | |
| 12.18 | 12.30 | 12.15 | 12.27 | +0.99% | |
| 12.04 | 12.23 | 11.95 | 12.15 | +2.02% | |
| 12.05 | 12.06 | 11.87 | 11.91 | -1.16% | |
| 12.37 | 12.40 | 12.03 | 12.05 | -2.51% | |
| 12.43 | 12.43 | 12.25 | 12.36 | -0.16% | |
| 12.25 | 12.40 | 12.15 | 12.38 | +1.23% | |
| 12.05 | 12.24 | 12.05 | 12.23 | +1.58% | |
| 12.07 | 12.14 | 12.03 | 12.04 | -0.41% | |
| 12.19 | 12.23 | 12.01 | 12.09 | -0.41% | |
| 12.02 | 12.20 | 12.02 | 12.14 | +1.17% | |
| 11.92 | 12.00 | 11.92 | 12.00 | +0.25% | |
| 11.82 | 11.98 | 11.82 | 11.97 | +1.27% | |
| 11.61 | 11.90 | 11.61 | 11.82 | +1.55% | |
| 11.79 | 11.87 | 11.59 | 11.64 | -1.44% | |
| 11.83 | 11.94 | 11.77 | 11.81 | -0.42% | |
| 11.97 | 11.97 | 11.81 | 11.86 | -1.08% | |
| 12.01 | 12.15 | 11.89 | 11.99 | -1.07% | |
| 12.15 | 12.16 | 12.06 | 12.12 | +0.41% | |
| 12.05 | 12.17 | 12.01 | 12.07 | -0.49% | |
| 12.19 | 12.26 | 12.08 | 12.13 | -0.41% | |
| 12.28 | 12.38 | 12.14 | 12.18 | -0.73% | |
| 12.44 | 12.44 | 12.20 | 12.27 | -1.68% | |
| 12.48 | 12.52 | 12.38 | 12.48 | +0.08% | |
| 12.33 | 12.48 | 12.29 | 12.47 | +1.30% | |
| 12.10 | 12.32 | 12.10 | 12.31 | +1.82% | |
| 12.38 | 12.38 | 12.00 | 12.09 | -1.87% | |
| 12.42 | 12.42 | 12.31 | 12.32 | -0.81% | |
| 12.19 | 12.45 | 12.11 | 12.42 | +2.81% | |
| 12.01 | 12.11 | 12.01 | 12.08 | +0.75% | |
| 11.89 | 12.00 | 11.83 | 11.99 | +0.93% | |
| 11.74 | 11.88 | 11.62 | 11.88 | +2.86% | |
| 11.68 | 11.76 | 11.55 | 11.55 | -1.28% | |
| 11.81 | 11.90 | 11.62 | 11.70 | -0.85% | |
| 11.80 | 11.87 | 11.74 | 11.80 | -1.26% | |
| 11.95 | 12.02 | 11.85 | 11.95 | -0.25% | |
| 12.07 | 12.07 | 11.95 | 11.98 | -0.75% | |
| 11.87 | 12.10 | 11.80 | 12.07 | +1.00% | |
| 11.89 | 11.97 | 11.87 | 11.95 | +0.93% | |
| 11.82 | 11.90 | 11.75 | 11.84 | 0.00% | |
| 11.76 | 11.89 | 11.75 | 11.84 | +0.85% | |
| 11.64 | 11.74 | 11.59 | 11.74 | +1.38% | |
| 11.50 | 11.58 | 11.44 | 11.58 | +0.70% | |
| 11.52 | 11.60 | 11.46 | 11.50 | +0.17% | |
| 11.37 | 11.48 | 11.32 | 11.48 | +1.41% | |
| 11.55 | 11.56 | 11.31 | 11.32 | -2.41% | |
| 11.78 | 11.79 | 11.50 | 11.60 | -0.51% | |
| 11.69 | 11.77 | 11.54 | 11.66 | +1.04% | |
| 11.44 | 11.57 | 11.38 | 11.54 | +1.14% | |
| 11.62 | 11.66 | 11.39 | 11.41 | -1.64% | |
| 11.62 | 11.64 | 11.53 | 11.60 | +0.17% | |
| 11.62 | 11.62 | 11.53 | 11.58 | -0.17% | |
| 11.76 | 11.77 | 11.53 | 11.60 | -1.11% | |
| 11.78 | 11.86 | 11.67 | 11.73 | +0.09% | |
| 11.72 | 11.75 | 11.54 | 11.72 | +0.69% | |
| 11.76 | 11.76 | 11.60 | 11.64 | -0.34% | |
| 11.55 | 11.72 | 11.55 | 11.68 | +1.30% | |
| 11.68 | 11.75 | 11.49 | 11.53 | -1.71% | |
| 11.95 | 12.05 | 11.67 | 11.73 | -1.59% | |
| 11.93 | 12.04 | 11.85 | 11.92 | +0.17% | |
| 11.83 | 11.99 | 11.79 | 11.90 | +0.51% | |
| 11.77 | 11.86 | 11.70 | 11.84 | +1.81% | |
| 12.10 | 12.15 | 11.56 | 11.63 | -3.88% | |
| 12.31 | 12.33 | 12.07 | 12.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KYN chart for longer ranges.