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 )

9.780 +0.010 (+0.10%)

Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2009	5.500	5.553	5.194	5.323	845,074	-0.19(-3.46%)
Apr 29, 2009	5.612	5.654	5.502	5.514	534,756	-0.10(-1.75%)
Apr 28, 2009	5.508	5.637	5.477	5.612	555,744	+0.08(+1.37%)
Apr 27, 2009	5.528	5.600	5.435	5.536	445,827	-0.03(-0.45%)
Apr 24, 2009	5.587	5.587	5.418	5.561	611,448	+0.08(+1.48%)
Apr 23, 2009	5.528	5.587	5.407	5.480	473,119	-0.04(-0.81%)
Apr 22, 2009	5.345	5.654	5.289	5.525	1,028,472	+0.07(+1.29%)
Apr 21, 2009	5.556	5.623	5.317	5.455	508,177	-0.12(-2.07%)
Apr 20, 2009	5.494	5.660	5.429	5.570	987,045	+0.10(+1.74%)
Apr 17, 2009	5.357	5.542	5.216	5.474	394,771	+0.20(+3.78%)
Apr 16, 2009	5.415	5.415	5.173	5.275	743,628	-0.08(-1.57%)
Apr 15, 2009	5.286	5.362	5.152	5.359	629,912	-0.07(-1.29%)
Apr 14, 2009	5.331	5.466	5.216	5.429	614,220	+0.01(+0.26%)
Apr 13, 2009	5.138	5.458	5.068	5.415	554,461	+0.25(+4.83%)
Apr 09, 2009	5.216	5.255	5.135	5.166	464,630	-0.04(-0.86%)
Apr 08, 2009	5.320	5.331	5.138	5.211	589,580	-0.04(-0.70%)
Apr 07, 2009	5.331	5.399	5.121	5.247	398,969	-0.09(-1.73%)
Apr 06, 2009	5.289	5.345	4.947	5.340	345,960	+0.15(+2.98%)
Apr 03, 2009	5.261	5.261	5.031	5.185	430,039	-0.15(-2.84%)
Apr 02, 2009	5.298	5.399	5.154	5.337	545,281	+0.06(+1.06%)

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