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 )

9.760 -0.010 (-0.10%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 24, 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 (%)
Dec 30, 2005 6.872 6.872 6.754 6.830 466,512 -0.03(-0.45%)
Dec 29, 2005 6.917 6.953 6.861 6.861 427,309 -0.04(-0.61%)
Dec 28, 2005 6.981 6.981 6.846 6.903 309,701 -0.04(-0.61%)
Dec 27, 2005 6.973 7.012 6.945 6.945 341,776 -0.07(-1.00%)
Dec 23, 2005 6.959 7.046 6.928 7.015 349,260 +0.03(+0.44%)
Dec 22, 2005 6.889 7.012 6.799 6.984 441,565 +0.07(+0.97%)
Dec 21, 2005 6.846 6.987 6.796 6.917 464,373 +0.10(+1.44%)
Dec 20, 2005 6.846 6.900 6.712 6.818 455,107 -0.01(-0.08%)
Dec 19, 2005 6.931 6.987 6.804 6.824 571,646 -0.08(-1.14%)
Dec 16, 2005 6.734 6.911 6.675 6.903 603,365 +0.20(+2.97%)
Dec 15, 2005 6.650 6.748 6.636 6.703 557,034 +0.07(+1.01%)
Dec 14, 2005 6.546 6.774 6.538 6.636 876,358 +0.10(+1.50%)
Dec 13, 2005 6.664 6.715 6.532 6.538 849,273 -0.13(-2.02%)
Dec 12, 2005 6.706 6.762 6.650 6.673 576,636 -0.03(-0.42%)
Dec 09, 2005 6.734 6.776 6.678 6.701 470,432 -0.03(-0.50%)
Dec 08, 2005 6.785 6.824 6.734 6.734 425,171 -0.06(-0.91%)
Dec 07, 2005 6.796 6.872 6.737 6.796 581,981 -0.05(-0.78%)
Dec 06, 2005 6.914 6.917 6.779 6.849 478,985 -0.02(-0.33%)
Dec 05, 2005 6.846 6.886 6.790 6.872 489,321 -0.02(-0.28%)
Dec 02, 2005 6.903 7.004 6.861 6.891 503,576 -0.02(-0.32%)
Dec 01, 2005 6.894 6.933 6.832 6.914 554,896 +0.09(+1.27%)
Nov 30, 2005 6.928 6.931 6.737 6.827 1,008,222 -0.13(-1.90%)
Nov 29, 2005 7.152 7.211 6.959 6.959 506,784 -0.18(-2.48%)
Nov 28, 2005 7.088 7.172 7.029 7.135 344,983 +0.01(+0.08%)
Nov 25, 2005 7.043 7.155 7.029 7.130 160,018 +0.05(+0.75%)
Nov 23, 2005 7.189 7.189 7.043 7.077 388,819 -0.05(-0.71%)
Nov 22, 2005 7.020 7.206 6.947 7.127 686,760 +0.07(+0.99%)
Nov 21, 2005 7.043 7.079 6.933 7.057 436,931 +0.04(+0.64%)
Nov 18, 2005 7.012 7.119 6.959 7.012 588,753 +0.03(+0.36%)
Nov 17, 2005 6.917 7.012 6.880 6.987 457,602 +0.07(+1.01%)
Nov 16, 2005 7.001 7.001 6.774 6.917 567,726 -0.03(-0.44%)
Nov 15, 2005 6.978 7.012 6.911 6.947 359,595 -0.03(-0.44%)
Nov 14, 2005 7.057 7.107 6.931 6.978 346,409 -0.11(-1.51%)
Nov 11, 2005 6.945 7.104 6.936 7.085 522,108 +0.19(+2.73%)
Nov 10, 2005 7.077 7.077 6.827 6.897 930,529 -0.18(-2.54%)
Nov 09, 2005 7.169 7.178 7.077 7.077 373,851 -0.02(-0.32%)
Nov 08, 2005 7.276 7.276 7.093 7.099 462,235 -0.17(-2.32%)
Nov 07, 2005 7.267 7.295 7.239 7.267 249,828 +0.03(+0.39%)
Nov 04, 2005 7.295 7.323 7.239 7.239 357,101 -0.03(-0.46%)
Nov 03, 2005 7.352 7.352 7.267 7.273 440,852 -0.04(-0.54%)
Nov 02, 2005 7.295 7.352 7.270 7.312 369,218 +0.04(+0.62%)
Nov 01, 2005 7.326 7.352 7.267 7.267 543,135 -0.00(-0.04%)
Oct 31, 2005 7.141 7.399 7.130 7.270 543,848 +0.13(+1.81%)
Oct 28, 2005 7.127 7.155 7.091 7.141 192,449 +0.05(+0.71%)
Oct 27, 2005 7.180 7.180 7.077 7.091 413,053 -0.05(-0.67%)
Oct 26, 2005 7.211 7.259 7.113 7.138 689,967 -0.10(-1.40%)
Oct 25, 2005 7.295 7.295 7.161 7.239 680,345 -0.05(-0.69%)
Oct 24, 2005 7.352 7.357 7.270 7.290 402,362 -0.04(-0.50%)
Oct 21, 2005 7.315 7.332 7.270 7.326 412,697 -0.01(-0.08%)
Oct 20, 2005 7.338 7.360 7.211 7.332 609,780 +0.01(+0.15%)
Oct 19, 2005 7.309 7.366 7.295 7.321 400,223 -0.01(-0.08%)
Oct 18, 2005 7.436 7.453 7.295 7.326 276,200 -0.14(-1.92%)
Oct 17, 2005 7.352 7.469 7.323 7.469 428,022 +0.16(+2.19%)
Oct 14, 2005 7.368 7.368 7.203 7.309 575,923 -0.04(-0.53%)
Oct 13, 2005 7.478 7.492 7.256 7.349 576,992 -0.09(-1.17%)
Oct 12, 2005 7.562 7.579 7.436 7.436 5,568,922 -0.21(-2.79%)
Oct 11, 2005 7.772 7.829 7.646 7.649 291,169 -0.07(-0.87%)
Oct 10, 2005 7.601 7.786 7.582 7.716 144,337 +0.08(+1.10%)
Oct 07, 2005 7.632 7.632 7.573 7.632 186,034 +0.07(+0.93%)
Oct 06, 2005 7.674 7.674 7.514 7.562 321,462 -0.06(-0.74%)
Oct 05, 2005 7.702 7.750 7.607 7.618 230,226 -0.10(-1.27%)
Oct 04, 2005 7.815 7.823 7.691 7.716 191,380 -0.07(-0.94%)
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.