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 (%)
Jul 31, 2009	5.533	5.696	5.533	5.682	6,459,037	-0.03(-0.59%)
Jul 30, 2009	5.892	5.988	5.682	5.716	1,181,530	-0.30(-5.03%)
Jul 29, 2009	6.123	6.274	6.013	6.019	497,956	-0.10(-1.56%)
Jul 28, 2009	6.187	6.187	5.963	6.114	322,199	-0.06(-0.95%)
Jul 27, 2009	6.013	6.173	5.909	6.173	340,119	+0.14(+2.37%)
Jul 24, 2009	6.086	6.177	5.892	6.030	5,990	-0.04(-0.65%)
Jul 23, 2009	6.125	6.311	5.996	6.069	566,357	-0.11(-1.73%)
Jul 22, 2009	6.395	6.395	6.055	6.176	520,472	-0.01(-0.09%)
Jul 21, 2009	6.170	6.332	6.078	6.181	335,118	+0.11(+1.89%)
Jul 20, 2009	6.078	6.173	6.030	6.067	367,742	+0.03(+0.42%)
Jul 17, 2009	6.148	6.148	6.033	6.041	327,317	+0.01(+0.14%)
Jul 16, 2009	6.075	6.131	6.033	6.033	421,382	+0.00(+0.00%)
Jul 15, 2009	5.901	6.145	5.892	6.033	259,104	+0.16(+2.77%)
Jul 14, 2009	5.777	5.870	5.598	5.870	344,723	+0.18(+3.14%)
Jul 13, 2009	5.653	5.749	5.653	5.692	387,707	+0.07(+1.17%)
Jul 10, 2009	5.505	5.696	5.505	5.626	330,728	+0.04(+0.75%)
Jul 09, 2009	5.399	5.589	5.399	5.584	276,988	+0.20(+3.75%)
Jul 08, 2009	5.351	5.399	5.082	5.382	643,608	+0.00(+0.05%)
Jul 07, 2009	5.530	5.530	5.368	5.379	324,234	-0.01(-0.22%)
Jul 06, 2009	5.486	5.589	5.357	5.391	506,866	-0.11(-2.08%)
Jul 02, 2009	5.803	5.836	5.472	5.505	1,054,809	-0.39(-6.62%)

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