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 )

9.765 -0.005 (-0.05%)

Streaming Delayed Price Updated: 1:10 PM EDT, May 24, 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, 2007	7.955	8.235	7.924	8.233	693,175	+0.15(+1.80%)
Dec 28, 2007	8.008	8.176	8.008	8.087	876,715	-0.10(-1.27%)
Dec 27, 2007	7.615	8.207	7.607	8.191	1,393,121	+0.52(+6.73%)
Dec 26, 2007	7.607	7.708	7.511	7.674	1,045,368	-0.01(-0.15%)
Dec 24, 2007	7.680	7.800	7.624	7.685	690,324	-0.08(-1.05%)
Dec 21, 2007	7.730	7.812	7.635	7.767	1,178,750	+0.05(+0.65%)
Dec 20, 2007	7.857	8.132	7.635	7.716	1,041,366	-0.17(-2.17%)
Dec 19, 2007	7.756	7.904	7.677	7.887	889,901	+0.13(+1.66%)
Dec 18, 2007	7.736	7.795	7.674	7.758	650,408	+0.04(+0.47%)
Dec 17, 2007	7.789	7.885	7.719	7.722	636,937	-0.13(-1.61%)
Dec 14, 2007	7.885	8.123	7.815	7.848	725,606	+0.01(+0.07%)
Dec 13, 2007	7.899	7.969	7.809	7.843	501,438	-0.07(-0.85%)
Dec 12, 2007	8.025	8.160	7.865	7.910	549,158	-0.04(-0.46%)
Dec 11, 2007	7.820	8.059	7.820	7.946	630,101	+0.06(+0.82%)
Dec 10, 2007	7.958	8.022	7.747	7.882	630,807	-0.09(-1.13%)
Dec 07, 2007	8.134	8.176	7.927	7.972	434,793	-0.13(-1.66%)
Dec 06, 2007	8.014	8.132	7.977	8.106	351,755	+0.01(+0.17%)
Dec 05, 2007	7.988	8.196	7.944	8.092	547,768	+0.12(+1.55%)
Dec 04, 2007	8.005	8.019	7.902	7.969	305,781	-0.01(-0.18%)
Dec 03, 2007	8.642	8.075	7.823	7.983	436,575	+0.05(+0.64%)
Nov 30, 2007	8.123	8.123	7.873	7.932	471,401	+0.05(+0.60%)
Nov 29, 2007	7.809	8.078	7.809	7.885	682,487	-0.05(-0.60%)
Nov 28, 2007	7.399	7.983	7.399	7.932	825,755	+0.52(+6.96%)
Nov 27, 2007	7.489	7.593	7.295	7.416	412,736	-0.09(-1.23%)
Nov 26, 2007	7.573	7.660	7.385	7.509	892,207	-0.12(-1.62%)
Nov 23, 2007	7.598	7.699	7.506	7.632	174,630	+0.04(+0.48%)
Nov 21, 2007	7.646	7.742	7.441	7.596	640,429	-0.19(-2.45%)
Nov 20, 2007	7.938	8.053	7.604	7.786	625,817	-0.13(-1.60%)
Nov 19, 2007	8.129	8.179	7.882	7.913	457,260	-0.22(-2.73%)
Nov 16, 2007	8.042	8.168	8.039	8.134	282,259	+0.10(+1.26%)
Nov 15, 2007	7.949	8.104	7.935	8.033	484,010	-0.01(-0.14%)
Nov 14, 2007	8.140	8.275	8.003	8.045	344,271	-0.01(-0.14%)
Nov 13, 2007	8.398	8.398	8.014	8.056	625,817	-0.19(-2.35%)
Nov 12, 2007	8.426	8.432	8.249	8.249	279,408	-0.17(-2.03%)
Nov 09, 2007	8.331	8.510	8.331	8.421	205,935	-0.09(-1.06%)
Nov 08, 2007	8.564	8.631	8.381	8.510	411,043	-0.11(-1.24%)
Nov 07, 2007	8.519	8.724	8.519	8.617	239,849	-0.08(-0.94%)
Nov 06, 2007	8.732	8.735	8.631	8.698	164,294	+0.00(+0.03%)
Nov 05, 2007	8.600	8.726	8.564	8.696	238,423	+0.01(+0.06%)
Nov 02, 2007	8.684	8.712	8.572	8.690	246,264	+0.04(+0.52%)
Nov 01, 2007	8.822	8.825	8.645	8.645	243,769	-0.20(-2.31%)
Oct 31, 2007	8.833	8.945	8.833	8.850	300,435	+0.00(+0.00%)
Oct 30, 2007	8.892	8.909	8.783	8.850	348,191	-0.08(-0.85%)
Oct 29, 2007	8.769	8.943	8.755	8.926	279,051	+0.20(+2.32%)
Oct 26, 2007	8.653	8.726	8.592	8.724	225,950	+0.10(+1.20%)
Oct 25, 2007	8.558	8.620	8.468	8.620	168,928	+0.06(+0.72%)
Oct 24, 2007	8.494	8.558	8.435	8.558	414,479	-0.05(-0.55%)
Oct 23, 2007	8.533	8.693	8.533	8.606	247,689	+0.08(+0.95%)
Oct 22, 2007	8.527	8.606	8.491	8.524	289,387	-0.12(-1.40%)
Oct 19, 2007	8.726	8.766	8.524	8.645	245,195	-0.08(-0.87%)
Oct 18, 2007	8.732	8.777	8.645	8.721	194,944	-0.04(-0.48%)
Oct 17, 2007	8.839	8.839	8.694	8.763	224,880	-0.02(-0.22%)
Oct 16, 2007	8.769	8.853	8.673	8.783	238,780	-0.01(-0.16%)
Oct 15, 2007	8.813	8.965	8.794	8.797	326,095	-0.13(-1.42%)
Oct 12, 2007	8.839	8.962	8.836	8.923	245,907	+0.07(+0.76%)
Oct 11, 2007	8.841	8.895	8.600	8.856	564,875	-0.01(-0.09%)
Oct 10, 2007	8.676	8.920	8.670	8.864	368,149	+0.14(+1.64%)
Oct 09, 2007	8.693	8.783	8.653	8.721	440,560	+0.03(+0.39%)
Oct 08, 2007	8.642	8.802	8.566	8.687	277,626	+0.00(+0.00%)
Oct 05, 2007	8.536	8.769	8.536	8.687	461,522	+0.15(+1.78%)
Oct 04, 2007	8.306	8.558	8.154	8.536	775,857	+0.19(+2.22%)
Oct 03, 2007	8.342	8.446	8.275	8.350	314,690	-0.09(-1.10%)
Oct 02, 2007	8.592	8.645	8.393	8.443	438,357	-0.18(-2.11%)
Oct 01, 2007	8.620	8.794	8.564	8.625	459,829	-0.21(-2.41%)
Sep 28, 2007	8.690	8.867	8.690	8.839	524,959	+0.16(+1.81%)
Sep 27, 2007	8.895	8.895	8.653	8.682	328,233	-0.12(-1.31%)
Sep 26, 2007	8.757	8.816	8.687	8.797	362,446	+0.08(+0.97%)
Sep 25, 2007	8.740	9.063	8.693	8.712	472,214	-0.03(-0.32%)
Sep 24, 2007	8.948	9.142	8.656	8.740	628,668	-0.24(-2.66%)
Sep 21, 2007	9.021	9.069	8.909	8.979	241,631	-0.06(-0.62%)
Sep 20, 2007	9.147	9.147	8.990	9.035	224,524	-0.19(-2.04%)
Sep 19, 2007	9.097	9.470	9.069	9.223	326,095	+0.15(+1.67%)
Sep 18, 2007	8.990	9.114	8.914	9.072	574,569	+0.12(+1.32%)
Sep 17, 2007	8.895	9.041	8.895	8.954	153,959	-0.03(-0.28%)
Sep 14, 2007	8.839	9.007	8.735	8.979	238,780	+0.14(+1.59%)
Sep 13, 2007	8.861	8.917	8.788	8.839	316,829	+0.02(+0.22%)
Sep 12, 2007	8.732	8.830	8.684	8.819	215,971	+0.09(+1.03%)
Sep 11, 2007	8.755	8.853	8.699	8.729	338,925	-0.07(-0.83%)
Sep 10, 2007	8.973	9.015	8.701	8.802	302,573	-0.17(-1.91%)
Sep 07, 2007	9.175	9.175	8.886	8.973	203,141	-0.25(-2.71%)
Sep 06, 2007	9.159	9.260	9.130	9.223	161,087	+0.06(+0.70%)
Sep 05, 2007	9.091	9.159	8.959	9.159	162,869	+0.04(+0.43%)
Sep 04, 2007	9.119	9.170	9.072	9.119	212,763	-0.04(-0.49%)
Aug 31, 2007	8.987	9.164	8.937	9.164	130,081	+0.24(+2.70%)
Aug 30, 2007	8.780	8.999	8.729	8.923	300,435	+0.13(+1.47%)
Aug 29, 2007	8.886	8.886	8.735	8.794	355,675	+0.06(+0.71%)
Aug 28, 2007	8.965	8.990	8.729	8.732	413,053	-0.41(-4.45%)
Aug 27, 2007	9.203	9.313	9.044	9.139	355,675	-0.06(-0.64%)
Aug 24, 2007	9.195	9.265	9.035	9.198	388,106	+0.00(+0.03%)
Aug 23, 2007	9.133	9.231	9.049	9.195	268,360	+0.08(+0.83%)
Aug 22, 2007	8.951	9.181	8.783	9.119	406,282	+0.30(+3.37%)
Aug 21, 2007	8.973	8.973	8.813	8.822	224,880	-0.12(-1.32%)
Aug 20, 2007	8.895	9.041	8.822	8.940	279,051	-0.03(-0.34%)
Aug 17, 2007	8.586	9.060	8.586	8.971	429,447	+0.49(+5.79%)
Aug 16, 2007	8.435	8.558	8.146	8.480	707,787	-0.17(-1.95%)
Aug 15, 2007	8.839	9.044	8.648	8.648	422,320	-0.30(-3.39%)
Aug 14, 2007	9.203	9.307	8.861	8.951	378,840	-0.32(-3.42%)
Aug 13, 2007	9.147	9.335	9.052	9.268	193,875	+0.23(+2.51%)
Aug 10, 2007	9.122	9.122	8.743	9.041	545,274	-0.18(-1.95%)
Aug 09, 2007	9.189	9.288	9.133	9.220	253,035	-0.20(-2.14%)
Aug 08, 2007	9.035	9.521	9.035	9.422	443,346	+0.33(+3.64%)
Aug 07, 2007	8.603	9.119	8.589	9.091	895,960	+0.42(+4.85%)
Aug 06, 2007	8.875	8.895	7.972	8.670	2,317,592	-0.33(-3.62%)
Aug 03, 2007	9.001	9.069	8.959	8.996	363,515	-0.07(-0.80%)
Aug 02, 2007	9.285	9.285	8.769	9.069	960,822	-0.22(-2.33%)
Aug 01, 2007	9.279	9.285	8.830	9.285	701,372	-0.08(-0.81%)
Jul 31, 2007	9.189	9.397	9.167	9.361	295,445	+0.16(+1.71%)
Jul 30, 2007	9.119	9.307	9.091	9.203	449,405	-0.10(-1.06%)
Jul 27, 2007	9.133	9.341	9.021	9.302	400,936	+0.06(+0.67%)
Jul 26, 2007	9.428	9.442	9.175	9.240	589,466	-0.35(-3.63%)
Jul 25, 2007	9.599	9.683	9.372	9.588	457,602	-0.06(-0.67%)
Jul 24, 2007	9.748	9.818	9.652	9.652	207,061	-0.15(-1.55%)
Jul 23, 2007	9.961	9.961	9.731	9.804	300,078	-0.06(-0.57%)
Jul 20, 2007	9.840	9.933	9.779	9.860	314,690	+0.03(+0.26%)
Jul 19, 2007	9.773	9.857	9.697	9.835	221,673	+0.03(+0.26%)
Jul 18, 2007	9.793	9.860	9.599	9.810	288,674	+0.04(+0.40%)
Jul 17, 2007	9.694	9.821	9.661	9.770	237,354	+0.05(+0.55%)
Jul 16, 2007	9.765	9.787	9.678	9.717	489,321	-0.01(-0.14%)
Jul 13, 2007	9.821	9.871	9.723	9.731	361,734	-0.12(-1.20%)
Jul 12, 2007	9.686	9.885	9.664	9.849	332,866	+0.15(+1.59%)
Jul 11, 2007	9.526	9.709	9.526	9.694	241,987	+0.10(+1.02%)
Jul 10, 2007	9.678	9.692	9.560	9.596	189,598	-0.03(-0.29%)
Jul 09, 2007	9.709	9.723	9.616	9.624	228,444	-0.09(-0.92%)
Jul 06, 2007	9.644	9.751	9.504	9.714	377,058	-0.01(-0.14%)
Jul 05, 2007	9.624	9.767	9.436	9.728	561,667	+0.09(+0.96%)
Jul 03, 2007	9.509	9.678	9.400	9.636	371,712	+0.28(+2.97%)
Jul 02, 2007	9.181	9.414	9.145	9.358	516,050	+0.04(+0.42%)
Jun 29, 2007	9.232	9.338	9.187	9.318	429,091	+0.09(+0.97%)
Jun 28, 2007	9.175	9.248	9.119	9.229	423,032	+0.08(+0.92%)
Jun 27, 2007	9.032	9.170	8.926	9.145	491,102	+0.16(+1.78%)
Jun 26, 2007	9.105	9.262	8.931	8.985	1,144,362	-0.22(-2.41%)
Jun 25, 2007	9.414	9.487	9.181	9.206	681,057	-0.26(-2.73%)
Jun 22, 2007	9.512	9.518	9.293	9.464	344,627	-0.08(-0.79%)
Jun 21, 2007	9.296	9.540	9.248	9.540	415,548	+0.26(+2.75%)
Jun 20, 2007	9.318	9.361	9.237	9.285	612,987	+0.03(+0.36%)
Jun 19, 2007	9.268	9.341	9.198	9.251	508,566	-0.05(-0.54%)
Jun 18, 2007	9.333	9.405	9.282	9.302	444,416	-0.08(-0.81%)
Jun 15, 2007	9.431	9.543	9.349	9.377	358,526	-0.09(-0.92%)
Jun 14, 2007	9.375	9.652	9.375	9.464	593,742	+0.09(+0.93%)
Jun 13, 2007	9.285	9.467	9.285	9.377	397,016	+0.10(+1.06%)
Jun 12, 2007	9.498	9.509	9.279	9.279	455,464	-0.33(-3.39%)
Jun 11, 2007	9.723	9.759	9.549	9.605	357,457	-0.17(-1.72%)
Jun 08, 2007	9.613	9.776	9.450	9.773	404,500	+0.10(+1.04%)
Jun 07, 2007	9.711	9.776	9.627	9.672	647,913	-0.10(-0.98%)
Jun 06, 2007	9.835	9.838	9.714	9.767	256,599	-0.09(-0.88%)
Jun 05, 2007	9.919	10.00	9.829	9.854	356,388	-0.05(-0.50%)
Jun 04, 2007	9.818	9.908	9.762	9.904	321,105	+0.10(+1.05%)
Jun 01, 2007	9.596	9.821	9.509	9.801	397,729	+0.21(+2.22%)
May 31, 2007	9.445	9.652	9.375	9.588	572,715	+0.15(+1.55%)
May 30, 2007	9.450	9.512	9.363	9.442	468,828	-0.08(-0.83%)
May 29, 2007	9.262	9.585	9.262	9.521	394,878	+0.26(+2.79%)
May 25, 2007	9.400	9.526	9.156	9.262	780,133	-0.13(-1.43%)
May 24, 2007	9.697	9.807	9.358	9.397	665,733	-0.32(-3.29%)
May 23, 2007	9.709	9.779	9.672	9.717	277,270	+0.03(+0.29%)
May 22, 2007	9.661	9.714	9.647	9.689	280,833	+0.02(+0.17%)
May 21, 2007	9.765	9.765	9.627	9.672	293,663	-0.02(-0.23%)
May 18, 2007	9.577	9.784	9.577	9.694	464,017	+0.12(+1.23%)
May 17, 2007	9.616	9.661	9.546	9.577	490,390	-0.03(-0.35%)
May 16, 2007	9.694	9.779	9.571	9.610	469,719	-0.15(-1.50%)
May 15, 2007	9.812	9.857	9.756	9.756	352,824	-0.08(-0.77%)
May 14, 2007	10.10	9.983	9.796	9.832	328,233	-0.11(-1.13%)
May 11, 2007	9.933	10.02	9.913	9.944	322,531	+0.02(+0.20%)
May 10, 2007	10.07	10.07	9.894	9.925	349,260	-0.13(-1.31%)
May 09, 2007	9.913	10.08	9.913	10.06	318,611	+0.13(+1.33%)
May 08, 2007	9.961	10.08	9.891	9.925	314,334	-0.01(-0.08%)
May 07, 2007	9.880	10.03	9.880	9.933	328,946	+0.06(+0.57%)
May 04, 2007	9.905	9.986	9.877	9.877	432,298	-0.06(-0.56%)
May 03, 2007	9.773	9.955	9.756	9.933	553,114	+0.23(+2.37%)
May 02, 2007	9.737	9.770	9.638	9.703	512,842	-0.04(-0.37%)
May 01, 2007	9.846	9.902	9.737	9.739	430,160	-0.06(-0.60%)
Apr 30, 2007	9.908	9.975	9.798	9.798	416,617	-0.11(-1.13%)
Apr 27, 2007	9.877	9.930	9.838	9.911	372,069	-0.03(-0.34%)
Apr 26, 2007	9.989	10.17	9.922	9.944	426,596	-0.10(-0.98%)
Apr 25, 2007	9.919	10.10	9.868	10.04	621,541	+0.12(+1.16%)
Apr 24, 2007	9.849	9.927	9.767	9.927	534,938	+0.04(+0.37%)
Apr 23, 2007	9.810	9.944	9.784	9.891	606,216	+0.11(+1.15%)
Apr 20, 2007	9.793	9.908	9.526	9.779	1,098,744	+0.01(+0.06%)
Apr 19, 2007	10.23	10.24	9.751	9.773	1,808,313	-0.47(-4.57%)
Apr 18, 2007	10.19	10.29	10.16	10.24	4,211,796	-0.16(-1.54%)
Apr 17, 2007	10.50	10.62	10.35	10.40	425,527	-0.10(-0.99%)
Apr 16, 2007	10.28	10.54	10.28	10.51	452,613	+0.24(+2.35%)
Apr 13, 2007	10.16	10.26	10.05	10.26	185,678	+0.13(+1.25%)
Apr 12, 2007	9.888	10.15	9.888	10.14	264,796	+0.24(+2.38%)
Apr 11, 2007	9.891	9.919	9.821	9.902	318,611	+0.16(+1.64%)
Apr 10, 2007	9.810	9.933	9.711	9.742	390,957	-0.07(-0.69%)
Apr 09, 2007	9.992	10.12	9.804	9.810	363,872	-0.19(-1.91%)
Apr 05, 2007	9.807	10.13	9.807	10.00	246,620	+0.18(+1.80%)
Apr 04, 2007	9.706	9.835	9.678	9.824	244,838	+0.08(+0.84%)
Apr 03, 2007	9.669	9.824	9.610	9.742	280,477	+0.06(+0.58%)
Apr 02, 2007	9.680	9.801	9.636	9.686	188,529	-0.20(-1.99%)
Mar 30, 2007	9.638	9.986	9.579	9.882	557,034	+0.24(+2.50%)
Mar 29, 2007	9.624	9.689	9.610	9.641	221,673	+0.06(+0.61%)
Mar 28, 2007	9.540	9.835	9.504	9.582	465,443	+0.00(+0.00%)
Mar 27, 2007	9.478	9.630	9.403	9.582	239,136	+0.10(+1.07%)
Mar 26, 2007	9.557	9.593	9.419	9.481	214,902	-0.06(-0.62%)
Mar 23, 2007	9.436	9.854	9.436	9.540	590,535	+0.12(+1.22%)
Mar 22, 2007	9.243	9.439	9.234	9.425	251,253	+0.13(+1.36%)
Mar 21, 2007	9.276	9.386	9.198	9.299	260,163	+0.04(+0.45%)
Mar 20, 2007	9.274	9.274	9.192	9.257	170,709	-0.01(-0.09%)
Mar 19, 2007	9.234	9.274	9.086	9.265	322,174	+0.01(+0.12%)
Mar 16, 2007	9.324	9.324	9.189	9.254	185,321	-0.06(-0.60%)
Mar 15, 2007	9.189	9.363	9.189	9.310	197,082	+0.12(+1.34%)
Mar 14, 2007	9.217	9.285	9.147	9.187	229,870	-0.04(-0.49%)
Mar 13, 2007	9.260	9.501	9.184	9.232	244,482	-0.03(-0.30%)
Mar 12, 2007	9.035	9.285	9.018	9.260	177,481	+0.21(+2.33%)
Mar 09, 2007	9.049	9.150	9.024	9.049	226,662	+0.04(+0.47%)
Mar 08, 2007	9.114	9.156	9.007	9.007	182,827	-0.07(-0.77%)
Mar 07, 2007	9.237	9.240	8.999	9.077	321,818	-0.15(-1.58%)
Mar 06, 2007	9.246	9.333	9.203	9.223	210,269	+0.01(+0.06%)
Mar 05, 2007	9.136	9.240	9.035	9.217	233,790	+0.02(+0.18%)
Mar 02, 2007	9.232	9.327	9.184	9.201	183,896	-0.03(-0.33%)
Mar 01, 2007	9.021	9.232	8.979	9.232	249,115	-0.00(-0.03%)
Feb 28, 2007	9.021	9.380	9.021	9.234	432,298	+0.15(+1.64%)
Feb 27, 2007	9.251	9.257	9.007	9.086	398,798	-0.17(-1.79%)
Feb 26, 2007	9.248	9.260	9.105	9.251	264,440	+0.00(+0.00%)
Feb 23, 2007	9.066	9.260	9.066	9.251	244,838	+0.15(+1.67%)
Feb 22, 2007	9.083	9.195	9.083	9.100	234,859	+0.00(+0.03%)
Feb 21, 2007	9.049	9.108	8.982	9.097	1,197,108	+0.04(+0.46%)
Feb 20, 2007	9.015	9.091	9.013	9.055	287,605	+0.01(+0.12%)
Feb 16, 2007	8.886	9.094	8.878	9.044	207,417	+0.17(+1.90%)
Feb 15, 2007	8.923	8.990	8.839	8.875	370,643	-0.05(-0.53%)
Feb 14, 2007	9.027	9.100	8.917	8.923	310,414	-0.09(-0.97%)
Feb 13, 2007	9.032	9.072	8.991	9.010	215,614	-0.01(-0.16%)
Feb 12, 2007	9.147	9.150	8.999	9.024	243,056	-0.10(-1.14%)
Feb 09, 2007	9.102	9.187	9.091	9.128	215,971	-0.00(-0.03%)
Feb 08, 2007	9.128	9.175	9.027	9.130	389,888	+0.01(+0.12%)
Feb 07, 2007	9.083	9.119	9.015	9.119	201,715	-0.00(-0.03%)
Feb 06, 2007	9.142	9.173	9.038	9.122	291,169	-0.04(-0.43%)
Feb 05, 2007	9.170	9.184	9.114	9.161	238,067	+0.01(+0.12%)
Feb 02, 2007	9.173	9.189	9.128	9.150	265,865	-0.02(-0.24%)
Feb 01, 2007	9.105	9.189	9.105	9.173	316,472	+0.04(+0.43%)
Jan 31, 2007	9.029	9.145	8.965	9.133	274,418	+0.06(+0.68%)
Jan 30, 2007	9.001	9.203	8.937	9.072	377,415	+0.12(+1.28%)
Jan 29, 2007	8.844	9.004	8.839	8.957	243,056	+0.12(+1.30%)
Jan 26, 2007	8.856	8.914	8.771	8.841	223,811	-0.05(-0.57%)
Jan 25, 2007	8.906	8.959	8.783	8.892	249,828	-0.05(-0.56%)
Jan 24, 2007	8.856	8.973	8.816	8.943	207,417	+0.06(+0.66%)
Jan 23, 2007	8.783	8.895	8.718	8.884	246,620	+0.17(+1.90%)
Jan 22, 2007	8.628	8.718	8.595	8.718	358,526	+0.06(+0.71%)
Jan 19, 2007	8.735	8.763	8.642	8.656	266,222	-0.01(-0.13%)
Jan 18, 2007	8.662	8.788	8.578	8.668	314,334	-0.00(-0.03%)
Jan 17, 2007	8.634	8.768	8.578	8.670	425,527	+0.06(+0.75%)
Jan 16, 2007	8.600	8.639	8.558	8.606	415,548	-0.05(-0.55%)
Jan 12, 2007	8.687	8.766	8.642	8.653	289,743	-0.04(-0.42%)
Jan 11, 2007	8.684	8.788	8.642	8.690	301,148	-0.01(-0.16%)
Jan 10, 2007	8.634	8.712	8.614	8.704	276,200	+0.07(+0.81%)
Jan 09, 2007	8.648	8.668	8.564	8.634	584,833	-0.01(-0.16%)
Jan 08, 2007	8.811	8.839	8.625	8.648	471,145	-0.05(-0.58%)
Jan 05, 2007	8.889	8.892	8.620	8.698	404,144	-0.18(-2.05%)
Jan 04, 2007	8.985	8.987	8.839	8.881	519,257	-0.10(-1.16%)

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