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 )

9.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2006 7.166 7.228 7.128 7.197 394,878 +0.03(+0.43%)
Jun 29, 2006 7.253 7.267 7.144 7.166 279,408 -0.08(-1.05%)
Jun 28, 2006 7.208 7.290 7.169 7.242 303,642 +0.06(+0.82%)
Jun 27, 2006 7.197 7.267 7.141 7.183 291,525 -0.01(-0.19%)
Jun 26, 2006 7.029 7.197 7.029 7.197 262,658 +0.13(+1.79%)
Jun 23, 2006 7.015 7.099 7.004 7.071 172,491 +0.05(+0.76%)
Jun 22, 2006 7.023 7.057 6.956 7.018 210,625 -0.01(-0.16%)
Jun 21, 2006 7.012 7.071 6.990 7.029 211,338 +0.03(+0.36%)
Jun 20, 2006 6.959 7.026 6.939 7.004 229,514 +0.04(+0.65%)
Jun 19, 2006 6.973 7.054 6.931 6.959 194,587 -0.01(-0.20%)
Jun 16, 2006 6.976 7.026 6.959 6.973 164,294 -0.02(-0.28%)
Jun 15, 2006 6.987 7.029 6.931 6.992 244,482 -0.02(-0.32%)
Jun 14, 2006 6.942 7.051 6.908 7.015 444,059 +0.07(+1.05%)
Jun 13, 2006 7.102 7.127 6.875 6.942 340,350 -0.20(-2.79%)
Jun 12, 2006 7.180 7.180 7.102 7.141 201,715 -0.04(-0.55%)
Jun 09, 2006 7.144 7.189 7.091 7.180 177,837 +0.03(+0.39%)
Jun 08, 2006 7.138 7.161 7.085 7.152 481,836 +0.02(+0.28%)
Jun 07, 2006 7.211 7.211 7.124 7.133 208,487 -0.04(-0.51%)
Jun 06, 2006 7.197 7.211 7.110 7.169 258,025 -0.07(-0.97%)
Jun 05, 2006 7.318 7.352 7.231 7.239 141,129 -0.11(-1.49%)
Jun 02, 2006 7.326 7.363 7.298 7.349 183,896 +0.05(+0.69%)
Jun 01, 2006 7.164 7.357 7.164 7.298 358,526 +0.06(+0.89%)
May 31, 2006 7.147 7.234 7.147 7.234 332,866 +0.08(+1.18%)
May 30, 2006 7.015 7.155 7.015 7.150 193,875 +0.19(+2.70%)
May 26, 2006 6.973 6.973 6.908 6.962 235,216 -0.01(-0.16%)
May 25, 2006 6.832 6.973 6.832 6.973 298,296 +0.09(+1.35%)
May 24, 2006 6.897 6.939 6.790 6.880 313,978 -0.04(-0.63%)
May 23, 2006 6.976 7.018 6.897 6.924 264,083 -0.05(-0.74%)
May 22, 2006 7.034 7.034 6.945 6.976 161,800 -0.09(-1.23%)
May 19, 2006 7.009 7.077 6.908 7.063 263,370 +0.07(+0.96%)
May 18, 2006 6.987 7.029 6.984 6.995 216,327 +0.00(+0.00%)
May 17, 2006 7.119 7.119 6.956 6.995 264,796 -0.12(-1.73%)
May 16, 2006 7.026 7.119 7.018 7.119 216,327 +0.08(+1.16%)
May 15, 2006 7.020 7.048 7.004 7.037 246,264 +0.02(+0.24%)
May 12, 2006 7.018 7.071 7.018 7.020 256,599 -0.01(-0.12%)
May 11, 2006 7.077 7.093 7.023 7.029 353,893 -0.05(-0.71%)
May 10, 2006 7.158 7.158 7.043 7.079 302,217 -0.08(-1.14%)
May 09, 2006 7.169 7.200 7.144 7.161 225,593 -0.01(-0.12%)
May 08, 2006 7.155 7.180 7.147 7.169 206,705 -0.01(-0.20%)
May 05, 2006 7.295 7.295 7.183 7.183 212,763 -0.06(-0.81%)
May 04, 2006 7.281 7.281 7.180 7.242 268,003 -0.04(-0.54%)
May 03, 2006 7.236 7.287 7.152 7.281 371,000 +0.06(+0.78%)
May 02, 2006 7.130 7.228 7.127 7.225 311,839 +0.07(+0.94%)
May 01, 2006 7.189 7.206 7.141 7.158 181,757 -0.05(-0.66%)
Apr 28, 2006 7.127 7.206 7.116 7.206 156,098 +0.06(+0.86%)
Apr 27, 2006 7.085 7.169 7.074 7.144 160,731 +0.04(+0.55%)
Apr 26, 2006 7.105 7.192 7.102 7.105 231,295 -0.01(-0.20%)
Apr 25, 2006 7.085 7.158 7.085 7.119 311,483 +0.02(+0.28%)
Apr 24, 2006 7.127 7.147 7.088 7.099 281,190 -0.07(-0.98%)
Apr 21, 2006 7.060 7.194 7.034 7.169 307,206 +0.14(+1.96%)
Apr 20, 2006 7.099 7.099 7.032 7.032 243,056 -0.07(-0.95%)
Apr 19, 2006 7.180 7.180 7.099 7.099 224,880 -0.06(-0.86%)
Apr 18, 2006 7.183 7.192 7.105 7.161 239,136 -0.02(-0.27%)
Apr 17, 2006 7.043 7.222 7.015 7.180 444,059 +0.11(+1.55%)
Apr 13, 2006 7.088 7.124 7.020 7.071 193,518 -0.02(-0.24%)
Apr 12, 2006 7.071 7.127 7.071 7.088 140,060 -0.03(-0.35%)
Apr 11, 2006 7.127 7.152 7.060 7.113 200,290 -0.01(-0.12%)
Apr 10, 2006 7.138 7.141 7.074 7.121 154,316 +0.02(+0.28%)
Apr 07, 2006 7.180 7.183 7.079 7.102 126,161 -0.07(-0.94%)
Apr 06, 2006 7.239 7.239 7.169 7.169 191,024 -0.07(-0.97%)
Apr 05, 2006 7.239 7.253 7.211 7.239 221,673 -0.01(-0.19%)
Apr 04, 2006 7.253 7.267 7.220 7.253 176,055 +0.06(+0.82%)
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.