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 )

9.830 -0.100 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2023 8.168 8.225 8.128 8.214 463,463 +0.08(+1.00%)
Jan 30, 2023 8.214 8.340 8.132 8.132 421,897 -0.17(-2.07%)
Jan 27, 2023 8.331 8.377 8.277 8.304 312,402 -0.02(-0.22%)
Jan 26, 2023 8.331 8.358 8.273 8.322 411,672 +0.05(+0.66%)
Jan 25, 2023 8.313 8.313 8.221 8.268 466,785 -0.05(-0.54%)
Jan 24, 2023 8.449 8.449 8.141 8.313 446,653 -0.05(-0.65%)
Jan 23, 2023 8.358 8.399 8.286 8.367 482,932 +0.07(+0.87%)
Jan 20, 2023 8.277 8.309 8.205 8.295 1,955,629 +0.09(+1.10%)
Jan 19, 2023 8.051 8.250 8.051 8.205 487,136 +0.13(+1.57%)
Jan 18, 2023 8.313 8.358 8.078 8.078 577,652 -0.17(-2.08%)
Jan 17, 2023 8.187 8.377 8.141 8.250 677,044 +0.08(+1.00%)
Jan 13, 2023 8.141 8.187 8.033 8.168 919,702 +0.08(+1.01%)
Jan 12, 2023 8.006 8.132 7.942 8.087 808,435 +0.14(+1.82%)
Jan 11, 2023 7.888 7.960 7.825 7.942 796,677 +0.14(+1.74%)
Jan 10, 2023 7.707 7.807 7.617 7.807 591,373 +0.15(+2.01%)
Jan 09, 2023 7.725 7.789 7.653 7.653 489,713 +0.03(+0.36%)
Jan 06, 2023 7.544 7.635 7.481 7.626 603,745 +0.17(+2.31%)
Jan 05, 2023 7.463 7.499 7.400 7.454 680,492 -0.02(-0.24%)
Jan 04, 2023 7.463 7.535 7.436 7.472 525,310 -0.03(-0.36%)
Jan 03, 2023 7.635 7.716 7.418 7.499 491,365 -0.06(-0.84%)
Dec 30, 2022 7.607 7.633 7.509 7.562 689,946 -0.05(-0.70%)
Dec 29, 2022 7.448 7.646 7.448 7.615 473,373 +0.17(+2.25%)
Dec 28, 2022 7.642 7.686 7.439 7.448 569,876 -0.22(-2.88%)
Dec 27, 2022 7.704 7.713 7.598 7.668 436,873 +0.02(+0.23%)
Dec 23, 2022 7.474 7.651 7.456 7.651 420,424 +0.22(+2.97%)
Dec 22, 2022 7.536 7.554 7.297 7.430 416,819 -0.11(-1.41%)
Dec 21, 2022 7.430 7.554 7.430 7.536 846,192 +0.14(+1.91%)
Dec 20, 2022 7.350 7.487 7.350 7.395 652,897 +0.02(+0.24%)
Dec 19, 2022 7.492 7.549 7.350 7.377 530,885 -0.14(-1.88%)
Dec 16, 2022 7.474 7.526 7.412 7.518 657,909 -0.11(-1.39%)
Dec 15, 2022 7.580 7.646 7.509 7.624 585,653 -0.07(-0.92%)
Dec 14, 2022 7.774 7.775 7.598 7.695 794,317 +0.02(+0.23%)
Dec 13, 2022 7.757 7.845 7.615 7.677 782,753 +0.10(+1.28%)
Dec 12, 2022 7.421 7.598 7.421 7.580 456,397 +0.16(+2.14%)
Dec 09, 2022 7.492 7.562 7.403 7.421 437,064 -0.11(-1.52%)
Dec 08, 2022 7.695 7.739 7.536 7.536 422,471 -0.11(-1.50%)
Dec 07, 2022 7.660 7.730 7.600 7.651 393,252 -0.02(-0.23%)
Dec 06, 2022 7.774 7.889 7.607 7.668 467,800 -0.16(-2.03%)
Dec 05, 2022 7.819 7.903 7.752 7.827 774,690 +0.00(+0.00%)
Dec 02, 2022 7.774 7.889 7.774 7.827 610,477 -0.02(-0.23%)
Dec 01, 2022 7.995 8.092 7.845 7.845 622,949 -0.14(-1.77%)
Nov 30, 2022 8.048 8.057 7.925 7.986 456,170 -0.04(-0.55%)
Nov 29, 2022 7.854 8.031 7.854 8.031 566,199 +0.19(+2.36%)
Nov 28, 2022 7.819 7.889 7.783 7.845 584,793 -0.07(-0.89%)
Nov 25, 2022 7.907 7.973 7.864 7.916 116,984 +0.04(+0.45%)
Nov 23, 2022 7.872 7.933 7.827 7.880 351,221 -0.02(-0.22%)
Nov 22, 2022 7.783 7.933 7.783 7.898 595,504 +0.16(+2.05%)
Nov 21, 2022 7.713 7.748 7.565 7.739 452,779 -0.08(-1.02%)
Nov 18, 2022 7.633 7.832 7.615 7.819 359,722 +0.10(+1.26%)
Nov 17, 2022 7.695 7.730 7.635 7.721 323,181 -0.06(-0.79%)
Nov 16, 2022 7.704 7.823 7.686 7.783 511,309 -0.11(-1.34%)
Nov 15, 2022 7.916 8.004 7.867 7.889 300,323 +0.01(+0.11%)
Nov 14, 2022 7.898 8.022 7.863 7.880 329,405 -0.03(-0.34%)
Nov 11, 2022 7.951 7.982 7.845 7.907 277,589 +0.00(+0.00%)
Nov 10, 2022 7.907 7.925 7.819 7.907 515,096 +0.23(+2.99%)
Nov 09, 2022 7.898 7.925 7.646 7.677 392,132 -0.23(-2.91%)
Nov 08, 2022 7.942 7.978 7.810 7.907 395,071 +0.00(+0.00%)
Nov 07, 2022 7.880 7.916 7.783 7.907 442,183 +0.07(+0.90%)
Nov 04, 2022 7.872 7.929 7.730 7.836 411,293 +0.02(+0.23%)
Nov 03, 2022 7.686 7.836 7.642 7.819 466,012 +0.11(+1.37%)
Nov 02, 2022 7.819 7.691 7.713 532,366 -0.09(-1.13%)
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.