Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kayne Anderson MLP Investment Company (NY: KYN )

9.840 -0.140 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	6.903	7.026	7.026	7.026	659,318	+0.10(+1.38%)
Dec 30, 2009	7.032	7.172	6.906	6.931	845,709	-0.18(-2.52%)
Dec 29, 2009	7.360	7.360	7.088	7.110	485,464	-0.15(-2.09%)
Dec 28, 2009	7.293	7.312	7.141	7.262	487,956	-0.01(-0.15%)
Dec 24, 2009	7.206	7.273	7.099	7.273	259,468	+0.17(+2.33%)
Dec 23, 2009	7.161	7.225	7.051	7.107	521,470	-0.10(-1.40%)
Dec 22, 2009	7.147	7.245	7.099	7.208	601,451	+0.14(+1.98%)
Dec 21, 2009	7.225	7.279	7.060	7.068	489,745	-0.12(-1.64%)
Dec 18, 2009	7.006	7.220	6.973	7.186	947,500	+0.15(+2.19%)
Dec 17, 2009	7.119	7.287	6.976	7.032	850,474	-0.18(-2.53%)
Dec 16, 2009	7.321	7.441	7.172	7.214	808,502	-0.17(-2.28%)
Dec 15, 2009	7.113	7.424	7.077	7.382	1,023,318	+0.35(+4.99%)
Dec 14, 2009	7.074	7.074	7.002	7.032	699,376	+0.22(+3.21%)
Dec 11, 2009	6.723	6.886	6.669	6.813	538,670	+0.12(+1.72%)
Dec 10, 2009	6.726	6.734	6.560	6.698	766,665	+0.01(+0.17%)
Dec 09, 2009	6.723	6.844	6.577	6.687	577,063	-0.02(-0.25%)
Dec 08, 2009	6.731	6.779	6.653	6.703	421,161	+0.02(+0.25%)
Dec 07, 2009	6.776	6.875	6.678	6.687	604,990	-0.04(-0.54%)
Dec 04, 2009	6.818	6.889	6.647	6.723	523,569	+0.03(+0.42%)
Dec 03, 2009	6.804	6.864	6.681	6.695	491,883	-0.07(-1.08%)
Dec 02, 2009	6.942	7.009	6.678	6.768	522,967	-0.16(-2.31%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kayne Anderson MLP Investment Company (NY: KYN )

Historical Prices