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 (%)
Jun 30, 2009	5.957	6.159	5.957	6.159	422,216	+0.16(+2.62%)
Jun 29, 2009	5.977	6.257	5.970	6.002	512,076	+0.12(+2.10%)
Jun 26, 2009	6.016	6.044	5.780	5.878	495,996	-0.01(-0.24%)
Jun 25, 2009	5.775	5.904	5.763	5.892	355,939	+0.11(+1.89%)
Jun 24, 2009	5.963	5.977	5.775	5.783	262,184	-0.11(-1.90%)
Jun 23, 2009	5.971	5.996	5.836	5.895	373,020	+0.11(+1.89%)
Jun 22, 2009	5.808	5.957	5.761	5.786	292,712	-0.12(-2.00%)
Jun 19, 2009	5.951	6.106	5.819	5.904	315,022	-0.05(-0.80%)
Jun 18, 2009	5.794	5.977	5.786	5.951	421,079	+0.16(+2.71%)
Jun 17, 2009	6.069	6.069	5.766	5.794	540,206	-0.19(-3.23%)
Jun 16, 2009	6.041	6.092	5.881	5.988	327,884	+0.06(+0.99%)
Jun 15, 2009	6.229	6.246	5.867	5.929	396,243	-0.31(-5.03%)
Jun 12, 2009	6.591	6.591	6.165	6.243	494,673	+0.04(+0.67%)
Jun 11, 2009	5.954	6.243	5.848	6.201	299,608	+0.29(+4.99%)
Jun 10, 2009	6.153	6.153	5.783	5.906	296,457	-0.01(-0.24%)
Jun 09, 2009	6.072	6.072	5.758	5.921	384,133	+0.08(+1.44%)
Jun 08, 2009	5.741	5.836	5.710	5.836	474,117	+0.05(+0.87%)
Jun 05, 2009	5.780	5.819	5.682	5.786	366,833	+0.01(+0.10%)
Jun 04, 2009	5.935	5.985	5.758	5.780	695,947	-0.14(-2.37%)
Jun 03, 2009	5.890	5.932	5.738	5.921	374,182	+0.00(+0.00%)
Jun 02, 2009	6.022	6.075	5.822	5.921	367,343	-0.08(-1.36%)

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