Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

11.12 +0.12 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.776 5.785 5.753 5.764 408,545 +0.00(+0.00%)
Jan 28, 2005 5.737 5.771 5.695 5.764 533,451 +0.07(+1.26%)
Jan 27, 2005 5.672 5.760 5.672 5.693 697,824 +0.02(+0.37%)
Jan 26, 2005 5.707 5.760 5.670 5.672 302,722 -0.03(-0.57%)
Jan 25, 2005 5.741 5.760 5.684 5.704 324,841 -0.01(-0.24%)
Jan 24, 2005 5.778 5.797 5.695 5.718 552,100 -0.03(-0.52%)
Jan 21, 2005 5.741 5.778 5.734 5.748 505,261 +0.01(+0.12%)
Jan 20, 2005 5.741 5.771 5.711 5.741 320,504 +0.00(+0.00%)
Jan 19, 2005 5.783 5.787 5.709 5.741 477,937 -0.02(-0.32%)
Jan 18, 2005 5.707 5.794 5.695 5.760 603,277 +0.04(+0.73%)
Jan 14, 2005 5.691 5.764 5.684 5.718 465,794 +0.03(+0.49%)
Jan 13, 2005 5.741 5.748 5.684 5.691 458,855 +0.00(+0.08%)
Jan 12, 2005 5.695 5.721 5.686 5.686 275,833 -0.02(-0.36%)
Jan 11, 2005 5.665 5.727 5.665 5.707 429,363 +0.02(+0.41%)
Jan 10, 2005 5.723 5.741 5.672 5.684 623,227 -0.04(-0.68%)
Jan 07, 2005 5.730 5.753 5.721 5.723 132,712 -0.02(-0.32%)
Jan 06, 2005 5.672 5.764 5.665 5.741 281,471 +0.08(+1.34%)
Jan 05, 2005 5.704 5.707 5.644 5.665 304,891 -0.03(-0.53%)
Jan 04, 2005 5.697 5.727 5.626 5.695 583,327 +0.02(+0.37%)
Jan 03, 2005 5.684 5.730 5.649 5.674 296,217 -0.09(-1.56%)
Dec 31, 2004 5.732 5.764 5.718 5.764 282,772 +0.03(+0.60%)
Dec 30, 2004 5.718 5.762 5.704 5.730 180,419 +0.00(+0.00%)
Dec 29, 2004 5.681 5.739 5.651 5.730 348,695 +0.05(+0.81%)
Dec 28, 2004 5.672 5.702 5.626 5.684 388,595 +0.01(+0.20%)
Dec 27, 2004 5.626 5.672 5.605 5.672 317,468 +0.06(+1.03%)
Dec 23, 2004 5.626 5.672 5.568 5.614 617,589 -0.01(-0.12%)
Dec 22, 2004 5.679 5.693 5.619 5.621 941,130 -0.06(-1.10%)
Dec 21, 2004 5.695 5.718 5.677 5.684 459,288 -0.01(-0.20%)
Dec 20, 2004 5.695 5.716 5.656 5.695 336,551 -0.01(-0.12%)
Dec 17, 2004 5.741 5.753 5.661 5.702 272,797 -0.03(-0.48%)
Dec 16, 2004 5.718 5.760 5.681 5.730 395,968 +0.01(+0.20%)
Dec 15, 2004 5.718 5.764 5.707 5.718 281,471 -0.04(-0.64%)
Dec 14, 2004 5.737 5.774 5.718 5.755 283,640 -0.01(-0.16%)
Dec 13, 2004 5.760 5.799 5.737 5.764 634,503 +0.00(+0.08%)
Dec 10, 2004 5.730 5.760 5.718 5.760 265,858 +0.05(+0.93%)
Dec 09, 2004 5.661 5.753 5.654 5.707 254,148 +0.05(+0.90%)
Dec 08, 2004 5.654 5.707 5.649 5.656 254,582 -0.02(-0.28%)
Dec 07, 2004 5.638 5.727 5.614 5.672 427,628 +0.01(+0.20%)
Dec 06, 2004 5.626 5.693 5.619 5.661 504,393 +0.03(+0.45%)
Dec 03, 2004 5.638 5.649 5.589 5.635 758,975 -0.00(-0.04%)
Dec 02, 2004 5.755 5.755 5.626 5.638 589,399 -0.12(-2.00%)
Dec 01, 2004 5.730 5.776 5.718 5.753 761,144 +0.01(+0.20%)
Nov 30, 2004 5.723 5.760 5.721 5.741 320,938 +0.01(+0.12%)
Nov 29, 2004 5.753 5.762 5.718 5.734 505,694 -0.02(-0.40%)
Nov 26, 2004 5.780 5.780 5.746 5.757 147,458 -0.02(-0.28%)
Nov 24, 2004 5.774 5.780 5.757 5.774 438,471 -0.00(-0.08%)
Nov 23, 2004 5.771 5.778 5.755 5.778 494,852 +0.01(+0.16%)
Nov 22, 2004 5.753 5.776 5.746 5.769 299,687 +0.00(+0.04%)
Nov 19, 2004 5.764 5.776 5.753 5.767 427,195 -0.01(-0.16%)
Nov 18, 2004 5.780 5.787 5.757 5.776 324,408 -0.00(-0.04%)
Nov 17, 2004 5.764 5.787 5.751 5.778 493,117 +0.01(+0.24%)
Nov 16, 2004 5.764 5.787 5.718 5.764 586,796 +0.02(+0.32%)
Nov 15, 2004 5.730 5.746 5.709 5.746 594,603 +0.00(+0.00%)
Nov 12, 2004 5.771 5.776 5.718 5.746 680,476 -0.02(-0.40%)
Nov 11, 2004 5.767 5.776 5.764 5.769 440,639 +0.00(+0.00%)
Nov 10, 2004 5.764 5.776 5.764 5.769 452,783 -0.00(-0.04%)
Nov 09, 2004 5.764 5.776 5.764 5.771 523,476 +0.01(+0.12%)
Nov 08, 2004 5.764 5.774 5.764 5.764 372,115 -0.00(-0.08%)
Nov 05, 2004 5.783 5.787 5.764 5.769 374,283 -0.01(-0.20%)
Nov 04, 2004 5.776 5.787 5.764 5.780 284,073 +0.01(+0.20%)
Nov 03, 2004 5.778 5.778 5.764 5.769 438,904 +0.00(+0.04%)
Nov 02, 2004 5.776 5.778 5.764 5.767 834,006 -0.01(-0.12%)
Nov 01, 2004 5.769 5.780 5.764 5.774 512,634 -0.01(-0.16%)
Oct 29, 2004 5.783 5.785 5.764 5.783 258,485 +0.02(+0.32%)
Oct 28, 2004 5.785 5.787 5.764 5.764 343,490 -0.01(-0.16%)
Oct 27, 2004 5.787 5.808 5.771 5.774 416,786 -0.00(-0.08%)
Oct 26, 2004 5.771 5.787 5.769 5.778 416,352 +0.00(+0.08%)
Oct 25, 2004 5.797 5.797 5.771 5.774 276,267 -0.02(-0.36%)
Oct 22, 2004 5.810 5.820 5.769 5.794 199,502 +0.01(+0.12%)
Oct 21, 2004 5.776 5.810 5.764 5.787 221,620 +0.02(+0.32%)
Oct 20, 2004 5.787 5.799 5.764 5.769 391,197 -0.01(-0.20%)
Oct 19, 2004 5.792 5.799 5.767 5.780 629,299 -0.04(-0.71%)
Oct 18, 2004 5.827 5.834 5.790 5.822 295,350 -0.00(-0.08%)
Oct 15, 2004 5.810 5.831 5.799 5.827 199,068 +0.02(+0.32%)
Oct 14, 2004 5.808 5.827 5.787 5.808 235,933 -0.01(-0.24%)
Oct 13, 2004 5.868 5.868 5.813 5.822 373,416 -0.05(-0.86%)
Oct 12, 2004 5.891 5.898 5.847 5.873 409,847 -0.02(-0.31%)
Oct 11, 2004 5.912 5.912 5.834 5.891 356,068 -0.02(-0.35%)
Oct 08, 2004 5.923 5.923 5.896 5.912 231,596 -0.01(-0.19%)
Oct 07, 2004 5.919 5.923 5.882 5.923 564,244 +0.00(+0.08%)
Oct 06, 2004 5.891 5.933 5.880 5.919 650,117 +0.03(+0.47%)
Oct 05, 2004 5.843 5.891 5.822 5.891 492,250 +0.03(+0.43%)
Oct 04, 2004 5.877 5.877 5.806 5.866 828,801 +0.00(+0.00%)
Oct 01, 2004 5.854 5.875 5.810 5.866 423,725 +0.03(+0.55%)
Sep 30, 2004 5.822 5.834 5.776 5.834 421,123 +0.01(+0.20%)
Sep 29, 2004 5.767 5.822 5.764 5.822 682,210 +0.06(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.