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 )

9.760 -0.070 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	9.840	9.870	9.750	9.760	361,870	-0.07(-0.71%)
Apr 25, 2024	9.740	9.857	9.660	9.830	456,505	+0.08(+0.82%)
Apr 24, 2024	9.780	9.780	9.700	9.750	268,246	+0.00(+0.00%)
Apr 23, 2024	9.700	9.790	9.700	9.750	445,527	+0.00(+0.00%)
Apr 22, 2024	9.700	9.760	9.640	9.750	379,214	+0.05(+0.52%)
Apr 19, 2024	9.500	9.720	9.480	9.700	512,877	+0.22(+2.32%)
Apr 18, 2024	9.510	9.565	9.440	9.480	546,099	-0.06(-0.63%)
Apr 17, 2024	9.390	9.550	9.390	9.540	359,281	+0.13(+1.38%)
Apr 16, 2024	9.400	9.450	9.290	9.410	574,772	+0.04(+0.43%)
Apr 15, 2024	9.630	9.720	9.340	9.370	773,773	-0.23(-2.40%)
Apr 12, 2024	9.690	9.765	9.570	9.600	841,504	+0.04(+0.42%)
Apr 11, 2024	9.610	9.611	9.430	9.560	409,672	-0.02(-0.21%)
Apr 10, 2024	9.590	9.610	9.510	9.580	327,609	-0.03(-0.31%)
Apr 09, 2024	9.680	9.710	9.570	9.610	296,928	-0.06(-0.62%)
Apr 08, 2024	9.750	9.810	9.630	9.670	506,394	-0.05(-0.51%)
Apr 05, 2024	9.720	9.820	9.620	9.720	625,364	+0.01(+0.10%)
Apr 04, 2024	9.880	9.890	9.620	9.710	750,094	-0.32(-3.19%)
Apr 03, 2024	10.13	10.15	10.00	10.03	444,319	+0.03(+0.30%)
Apr 02, 2024	9.980	10.01	9.895	10.00	458,277	+0.04(+0.40%)
Apr 01, 2024	10.10	10.10	9.950	9.960	600,739	-0.05(-0.50%)
Mar 28, 2024	9.980	10.07	9.938	10.01	460,705	+0.06(+0.60%)
Mar 27, 2024	9.880	9.975	9.850	9.950	347,641	+0.12(+1.22%)
Mar 26, 2024	9.850	9.880	9.795	9.830	450,666	+0.04(+0.41%)
Mar 25, 2024	9.770	9.875	9.770	9.790	534,062	+0.06(+0.62%)
Mar 22, 2024	9.730	9.795	9.700	9.730	471,610	-0.02(-0.21%)
Mar 21, 2024	9.750	9.800	9.700	9.750	308,387	+0.02(+0.21%)
Mar 20, 2024	9.600	9.740	9.580	9.730	287,843	+0.14(+1.46%)
Mar 19, 2024	9.530	9.630	9.530	9.590	365,138	-0.03(-0.31%)
Mar 18, 2024	9.510	9.650	9.510	9.620	313,573	+0.11(+1.16%)
Mar 15, 2024	9.440	9.530	9.370	9.510	328,153	+0.10(+1.06%)
Mar 14, 2024	9.540	9.600	9.390	9.410	304,411	-0.09(-0.95%)
Mar 13, 2024	9.660	9.710	9.480	9.500	515,289	-0.13(-1.35%)
Mar 12, 2024	9.540	9.645	9.460	9.630	520,751	+0.16(+1.69%)
Mar 11, 2024	9.390	9.500	9.390	9.470	387,170	+0.08(+0.85%)
Mar 08, 2024	9.460	9.480	9.370	9.390	390,214	-0.09(-0.95%)
Mar 07, 2024	9.400	9.490	9.350	9.480	396,226	+0.09(+0.96%)
Mar 06, 2024	9.290	9.395	9.235	9.390	625,162	+0.23(+2.51%)
Mar 05, 2024	9.200	9.310	9.130	9.160	617,341	-0.02(-0.22%)
Mar 04, 2024	9.240	9.300	9.180	9.180	597,900	-0.06(-0.65%)

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