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 (%)
Aug 31, 2022	7.823	7.961	7.745	7.840	416,887	-0.05(-0.66%)
Aug 30, 2022	8.047	8.107	7.857	7.892	703,778	-0.22(-2.66%)
Aug 29, 2022	8.090	8.168	8.027	8.107	331,192	+0.02(+0.21%)
Aug 26, 2022	8.237	8.280	8.082	8.090	443,710	-0.16(-1.88%)
Aug 25, 2022	8.323	8.323	8.215	8.245	375,966	+0.00(+0.00%)
Aug 24, 2022	8.211	8.263	8.159	8.245	429,470	+0.06(+0.74%)
Aug 23, 2022	8.090	8.220	8.064	8.185	397,725	+0.20(+2.48%)
Aug 22, 2022	7.952	8.064	7.926	7.987	293,586	-0.06(-0.75%)
Aug 19, 2022	8.151	8.159	8.043	8.047	309,553	-0.17(-2.10%)
Aug 18, 2022	8.021	8.228	8.021	8.220	506,721	+0.24(+3.03%)
Aug 17, 2022	8.099	8.099	7.961	7.978	326,641	-0.14(-1.70%)
Aug 16, 2022	8.013	8.129	7.995	8.116	663,700	+0.16(+2.06%)
Aug 15, 2022	7.926	7.978	7.771	7.952	424,779	-0.08(-0.97%)
Aug 12, 2022	8.021	8.064	7.970	8.030	343,558	+0.02(+0.22%)
Aug 11, 2022	7.970	8.082	7.909	8.013	524,261	+0.20(+2.54%)
Aug 10, 2022	7.840	7.880	7.737	7.814	581,282	+0.06(+0.78%)
Aug 09, 2022	7.728	7.780	7.711	7.754	348,847	+0.04(+0.56%)
Aug 08, 2022	7.642	7.745	7.625	7.711	372,652	+0.11(+1.48%)
Aug 05, 2022	7.452	7.642	7.418	7.599	451,840	+0.06(+0.80%)
Aug 04, 2022	7.737	7.745	7.517	7.538	399,332	-0.19(-2.46%)
Aug 03, 2022	7.823	7.832	7.650	7.728	385,902	-0.06(-0.78%)
Aug 02, 2022	7.797	7.840	7.715	7.788	418,126	-0.02(-0.22%)
Aug 01, 2022	7.806	7.840	7.668	7.806	470,796	-0.06(-0.77%)
Jul 29, 2022	7.883	7.935	7.836	7.866	769,461	+0.03(+0.44%)
Jul 28, 2022	7.832	7.875	7.642	7.832	535,591	+0.12(+1.57%)
Jul 27, 2022	7.650	7.744	7.599	7.711	455,680	+0.09(+1.13%)
Jul 26, 2022	7.642	7.712	7.590	7.625	411,878	+0.03(+0.45%)
Jul 25, 2022	7.400	7.590	7.340	7.590	489,451	+0.28(+3.77%)
Jul 22, 2022	7.478	7.500	7.271	7.314	317,509	-0.13(-1.74%)
Jul 21, 2022	7.374	7.460	7.307	7.443	434,320	+0.02(+0.23%)
Jul 20, 2022	7.400	7.495	7.340	7.426	356,890	+0.03(+0.47%)
Jul 19, 2022	7.357	7.452	7.357	7.392	737,196	+0.08(+1.06%)
Jul 18, 2022	7.331	7.409	7.288	7.314	721,327	+0.11(+1.56%)
Jul 15, 2022	7.271	7.271	7.154	7.202	520,489	+0.07(+0.97%)
Jul 14, 2022	7.003	7.133	6.883	7.133	774,553	-0.06(-0.84%)
Jul 13, 2022	7.003	7.271	7.003	7.193	1,027,593	+0.14(+1.96%)
Jul 12, 2022	6.986	7.116	6.874	7.055	2,296,092	+0.01(+0.12%)
Jul 11, 2022	7.021	7.072	6.969	7.047	338,981	-0.04(-0.61%)
Jul 08, 2022	7.107	7.137	6.995	7.090	362,208	+0.03(+0.49%)
Jul 07, 2022	6.969	7.107	6.956	7.055	598,376	+0.20(+2.89%)
Jul 06, 2022	6.926	7.012	6.693	6.857	1,555,277	-0.19(-2.69%)
Jul 05, 2022	7.047	7.105	6.857	7.047	1,268,374	-0.19(-2.62%)
Jul 01, 2022	7.236	7.245	6.943	7.236	858,417	+0.18(+2.57%)
Jun 30, 2022	6.996	7.144	6.984	7.055	651,368	-0.08(-1.18%)
Jun 29, 2022	7.392	7.409	7.106	7.139	1,116,033	-0.16(-2.19%)
Jun 28, 2022	7.291	7.367	7.165	7.299	760,280	+0.15(+2.12%)
Jun 27, 2022	7.123	7.182	7.059	7.148	700,246	+0.13(+1.92%)
Jun 24, 2022	6.870	7.030	6.800	7.013	1,192,206	+0.25(+3.74%)
Jun 23, 2022	6.887	6.916	6.651	6.761	1,127,764	-0.08(-1.11%)
Jun 22, 2022	6.878	6.921	6.744	6.836	1,507,860	-0.28(-3.91%)
Jun 21, 2022	6.853	7.198	6.853	7.114	1,107,618	+0.36(+5.36%)
Jun 17, 2022	6.862	6.946	6.596	6.752	1,880,932	-0.10(-1.47%)
Jun 16, 2022	7.123	7.123	6.794	6.853	1,615,672	-0.44(-6.00%)
Jun 15, 2022	7.316	7.400	7.173	7.291	1,404,308	+0.01(+0.12%)
Jun 14, 2022	7.577	7.653	7.215	7.283	967,222	-0.16(-2.15%)
Jun 13, 2022	7.645	7.704	7.266	7.443	1,602,691	-0.46(-5.86%)
Jun 10, 2022	8.049	8.049	7.788	7.906	585,958	-0.17(-2.09%)
Jun 09, 2022	8.124	8.167	8.040	8.074	692,938	-0.08(-1.03%)
Jun 08, 2022	8.234	8.276	8.108	8.158	821,043	-0.11(-1.32%)
Jun 07, 2022	8.066	8.272	8.066	8.268	883,280	+0.18(+2.19%)
Jun 06, 2022	8.082	8.158	8.040	8.091	808,571	+0.03(+0.42%)
Jun 03, 2022	8.116	8.188	8.049	8.057	786,418	-0.05(-0.62%)
Jun 02, 2022	8.200	8.217	8.069	8.108	824,659	-0.08(-1.03%)
Jun 01, 2022	7.998	8.192	7.863	8.192	974,734	+0.26(+3.29%)
May 31, 2022	7.998	8.040	7.897	7.931	868,551	-0.02(-0.21%)
May 27, 2022	7.830	7.965	7.805	7.948	574,298	+0.11(+1.40%)
May 26, 2022	7.813	7.914	7.789	7.838	993,890	+0.08(+0.98%)
May 25, 2022	7.653	7.779	7.586	7.762	575,269	+0.17(+2.22%)
May 24, 2022	7.619	7.640	7.472	7.594	724,354	-0.03(-0.44%)
May 23, 2022	7.594	7.695	7.560	7.628	1,166,032	+0.04(+0.55%)
May 20, 2022	7.704	7.746	7.476	7.586	1,350,850	-0.08(-1.10%)
May 19, 2022	7.577	7.729	7.535	7.670	1,161,509	+0.03(+0.33%)
May 18, 2022	7.906	7.906	7.586	7.645	1,291,450	-0.24(-2.99%)
May 17, 2022	7.830	7.880	7.754	7.880	695,469	+0.16(+2.07%)
May 16, 2022	7.602	7.779	7.602	7.720	800,080	+0.16(+2.12%)
May 13, 2022	7.426	7.619	7.409	7.560	678,604	+0.27(+3.70%)
May 12, 2022	7.400	7.417	7.169	7.291	1,062,681	-0.11(-1.48%)
May 11, 2022	7.501	7.678	7.379	7.400	1,333,233	+0.03(+0.34%)
May 10, 2022	7.485	7.560	7.139	7.375	1,367,874	+0.03(+0.34%)
May 09, 2022	7.746	7.788	7.312	7.350	1,031,352	-0.44(-5.62%)
May 06, 2022	7.729	7.788	7.560	7.788	857,899	+0.12(+1.54%)
May 05, 2022	8.108	8.108	7.577	7.670	1,614,596	-0.33(-4.11%)
May 04, 2022	7.855	8.023	7.758	7.998	705,333	+0.25(+3.26%)
May 03, 2022	7.552	7.750	7.552	7.746	939,072	+0.22(+2.91%)
May 02, 2022	7.493	7.602	7.367	7.527	718,389	-0.05(-0.67%)
Apr 29, 2022	7.779	7.813	7.531	7.577	620,344	-0.15(-1.96%)
Apr 28, 2022	7.661	7.792	7.548	7.729	631,630	+0.12(+1.55%)
Apr 27, 2022	7.535	7.636	7.443	7.611	1,347,680	+0.12(+1.57%)
Apr 26, 2022	7.501	7.636	7.447	7.493	728,476	+0.01(+0.11%)
Apr 25, 2022	7.527	7.577	7.148	7.485	1,377,078	-0.24(-3.05%)
Apr 22, 2022	7.931	7.931	7.631	7.720	1,035,377	-0.20(-2.55%)
Apr 21, 2022	8.158	8.209	7.897	7.922	1,179,786	-0.16(-1.98%)
Apr 20, 2022	7.965	8.133	7.914	8.082	1,345,886	+0.19(+2.45%)
Apr 19, 2022	7.821	7.922	7.771	7.889	994,478	+0.08(+1.08%)
Apr 18, 2022	7.720	7.838	7.687	7.805	919,728	+0.10(+1.31%)
Apr 14, 2022	7.712	7.762	7.645	7.704	567,452	+0.02(+0.22%)
Apr 13, 2022	7.729	7.737	7.594	7.687	823,978	+0.03(+0.44%)
Apr 12, 2022	7.628	7.687	7.624	7.653	958,158	+0.10(+1.34%)
Apr 11, 2022	7.704	7.704	7.535	7.552	889,207	-0.17(-2.18%)
Apr 08, 2022	7.863	7.872	7.704	7.720	1,192,440	-0.08(-1.08%)
Apr 07, 2022	7.755	7.854	7.557	7.805	991,896	+0.12(+1.61%)
Apr 06, 2022	7.772	7.780	7.619	7.681	628,413	-0.07(-0.85%)
Apr 05, 2022	7.887	7.903	7.722	7.747	596,811	-0.11(-1.36%)
Apr 04, 2022	7.796	7.854	7.710	7.854	918,928	+0.12(+1.49%)
Apr 01, 2022	7.615	7.763	7.612	7.739	1,150,652	+0.14(+1.84%)
Mar 31, 2022	7.631	7.681	7.590	7.599	1,020,946	+0.02(+0.22%)
Mar 30, 2022	7.590	7.623	7.524	7.582	883,659	+0.07(+0.88%)
Mar 29, 2022	7.458	7.516	7.384	7.516	921,375	+0.03(+0.44%)
Mar 28, 2022	7.467	7.483	7.368	7.483	766,973	-0.05(-0.66%)
Mar 25, 2022	7.417	7.549	7.392	7.533	931,108	+0.12(+1.67%)
Mar 24, 2022	7.360	7.417	7.343	7.409	660,193	+0.09(+1.24%)
Mar 23, 2022	7.318	7.360	7.281	7.318	517,226	+0.05(+0.68%)
Mar 22, 2022	7.310	7.310	7.112	7.269	915,000	+0.02(+0.23%)
Mar 21, 2022	7.162	7.252	7.107	7.252	858,242	+0.20(+2.80%)
Mar 18, 2022	7.071	7.071	6.956	7.055	740,653	+0.02(+0.35%)
Mar 17, 2022	6.898	7.038	6.873	7.030	867,321	+0.21(+3.02%)
Mar 16, 2022	6.824	6.857	6.733	6.824	701,355	+0.07(+1.10%)
Mar 15, 2022	6.750	6.840	6.647	6.750	1,435,910	-0.07(-0.97%)
Mar 14, 2022	6.898	7.001	6.684	6.816	1,842,030	-0.21(-3.05%)
Mar 11, 2022	7.261	7.261	7.013	7.030	1,198,725	-0.19(-2.63%)
Mar 10, 2022	7.063	7.228	7.038	7.219	1,300,529	+0.16(+2.22%)
Mar 09, 2022	7.063	7.186	6.939	7.063	2,578,339	-0.10(-1.38%)
Mar 08, 2022	7.252	7.413	7.129	7.162	1,998,002	+0.00(+0.00%)
Mar 07, 2022	7.335	7.442	7.137	7.162	1,494,516	-0.12(-1.70%)
Mar 04, 2022	7.170	7.310	7.121	7.285	1,003,735	+0.02(+0.34%)
Mar 03, 2022	7.302	7.327	7.207	7.261	881,386	-0.04(-0.56%)
Mar 02, 2022	7.228	7.339	7.186	7.302	836,614	+0.15(+2.07%)
Mar 01, 2022	7.203	7.228	7.046	7.153	694,725	+0.01(+0.12%)
Feb 28, 2022	6.947	7.145	6.921	7.145	731,929	+0.21(+2.97%)
Feb 25, 2022	6.816	6.968	6.865	6.939	964,931	+0.15(+2.18%)
Feb 24, 2022	6.807	6.820	6.614	6.791	782,908	+0.04(+0.61%)
Feb 23, 2022	6.725	6.807	6.651	6.750	1,238,223	+0.07(+1.11%)
Feb 22, 2022	7.030	7.030	6.605	6.675	962,757	-0.19(-2.76%)
Feb 18, 2022				6.865	0	-0.10(-1.42%)
Feb 17, 2022	7.055	7.135	6.914	6.964	457,865	-0.07(-1.05%)
Feb 16, 2022	7.104	7.137	7.005	7.038	525,243	+0.00(+0.00%)
Feb 15, 2022	6.914	7.046	6.849	7.038	370,716	+0.03(+0.47%)
Feb 14, 2022	7.269	7.294	6.964	7.005	794,488	-0.25(-3.41%)
Feb 11, 2022	7.088	7.256	7.071	7.252	904,289	+0.22(+3.17%)
Feb 10, 2022	7.038	7.166	6.980	7.030	990,168	-0.02(-0.35%)
Feb 09, 2022	7.063	7.162	7.038	7.055	641,768	+0.04(+0.59%)
Feb 08, 2022	7.088	7.088	6.989	7.013	458,966	-0.07(-1.05%)
Feb 07, 2022	7.046	7.129	7.005	7.088	448,905	+0.04(+0.58%)
Feb 04, 2022	7.121	7.145	6.997	7.046	674,603	+0.02(+0.23%)
Feb 03, 2022	7.055		6.989	7.030	683,627	-0.12(-1.73%)
Feb 02, 2022	7.137	7.186	7.046	7.153	894,838	+0.02(+0.23%)
Feb 01, 2022	6.931	7.145	6.873	7.137	979,757	+0.22(+3.22%)
Jan 31, 2022	6.783	6.939		6.914	481,121	+0.14(+2.07%)
Jan 28, 2022	6.774	6.816	6.647	6.774	653,929	+0.01(+0.12%)
Jan 27, 2022	6.890	6.972	6.696	6.766	792,033	-0.04(-0.61%)
Jan 26, 2022	6.890	7.013	6.708	6.807	1,130,559	+0.02(+0.24%)
Jan 25, 2022	6.560	6.886	6.486	6.791	1,451,940	+0.15(+2.23%)
Jan 24, 2022	6.428	6.659	6.214	6.643	2,002,781	+0.08(+1.26%)
Jan 21, 2022	6.684	6.717	6.519	6.560	1,017,234	-0.21(-3.16%)
Jan 20, 2022	6.783	6.902	6.725	6.774	948,491	-0.01(-0.12%)
Jan 19, 2022	6.783	6.849	6.630	6.783	1,188,503	+0.09(+1.35%)
Jan 18, 2022	6.882	6.964	6.684	6.692	1,617,677	-0.21(-2.99%)
Jan 14, 2022				6.898	0	-0.04(-0.59%)
Jan 13, 2022	7.022	7.046	6.939	6.939	439,660	-0.06(-0.82%)
Jan 12, 2022	6.882	7.013	6.882	6.997	783,463	+0.15(+2.17%)
Jan 11, 2022	6.783	6.890	6.741	6.849	683,952	+0.12(+1.71%)
Jan 10, 2022	6.733	6.746	6.593	6.733	838,911	+0.00(+0.00%)
Jan 07, 2022	6.692	6.783	6.634	6.733	688,450	+0.06(+0.86%)
Jan 06, 2022	6.601	6.692	6.502	6.675	861,792	+0.13(+2.02%)
Jan 05, 2022	6.684	6.741	6.527	6.544	1,006,918	-0.09(-1.37%)
Jan 04, 2022	6.544	6.700	6.544	6.634	943,642	+0.12(+1.77%)
Jan 03, 2022	6.305	6.544	6.305	6.519	1,040,781	+0.24(+3.87%)
Dec 31, 2021	6.179	6.292	6.139	6.276	947,120	+0.10(+1.70%)
Dec 30, 2021	6.236	6.276	6.163	6.171	1,887,449	-0.06(-1.03%)
Dec 29, 2021	6.211	6.244	6.167	6.236	1,178,756	+0.02(+0.39%)
Dec 28, 2021	6.227	6.296	6.195	6.211	772,146	+0.01(+0.13%)
Dec 27, 2021	6.107	6.207	6.074	6.203	843,090	+0.10(+1.58%)
Dec 23, 2021	6.107	6.147	6.082	6.107	895,983	+0.02(+0.40%)
Dec 22, 2021	6.099	6.131	6.018	6.082	733,051	+0.02(+0.40%)
Dec 21, 2021	5.986	6.139	5.962	6.058	1,139,592	+0.15(+2.45%)
Dec 20, 2021	5.945	5.986	5.849	5.913	1,237,732	-0.16(-2.65%)
Dec 17, 2021	6.115	6.139	6.002	6.074	710,388	-0.05(-0.79%)
Dec 16, 2021	6.147	6.227	6.107	6.123	1,023,097	+0.02(+0.40%)
Dec 15, 2021	6.074	6.147	5.945	6.099	1,441,340	+0.05(+0.80%)
Dec 14, 2021	6.010	6.123	6.002	6.050	1,001,865	-0.02(-0.27%)
Dec 13, 2021	6.236	6.260	6.022	6.066	1,340,815	-0.24(-3.83%)
Dec 10, 2021	6.324	6.328	6.239	6.308	532,026	+0.02(+0.38%)
Dec 09, 2021	6.324	6.348	6.260	6.284	600,486	-0.11(-1.76%)
Dec 08, 2021	6.413	6.469	6.344	6.397	602,182	+0.02(+0.38%)
Dec 07, 2021	6.348	6.413	6.284	6.372	841,185	+0.15(+2.33%)
Dec 06, 2021	6.219	6.276	6.131	6.227	758,564	+0.04(+0.65%)
Dec 03, 2021	6.364	6.381	6.115	6.187	1,093,957	-0.07(-1.16%)
Dec 02, 2021	6.147	6.312	6.010	6.260	1,653,249	+0.15(+2.37%)
Dec 01, 2021	6.364	6.433	6.090	6.115	1,805,042	-0.15(-2.32%)
Nov 30, 2021	6.405	6.405	6.175	6.260	1,923,956	-0.24(-3.72%)
Nov 29, 2021	6.654	6.662	6.461	6.501	719,254	-0.02(-0.37%)
Nov 26, 2021	6.542	6.558	6.375	6.526	642,059	-0.18(-2.64%)
Nov 24, 2021	6.646	6.703	6.582	6.703	330,549	+0.07(+1.09%)
Nov 23, 2021	6.566	6.630	6.534	6.630	522,299	+0.11(+1.73%)
Nov 22, 2021	6.445	6.550	6.389	6.517	692,461	+0.08(+1.25%)
Nov 19, 2021	6.566	6.590	6.429	6.437	747,512	-0.19(-2.92%)
Nov 18, 2021	6.622	6.650	6.614	6.630	664,459	+0.00(+0.00%)
Nov 17, 2021	6.751	6.832	6.618	6.630	586,868	-0.16(-2.37%)
Nov 16, 2021	6.840	6.840	6.767	6.791	377,495	-0.02(-0.24%)
Nov 15, 2021	6.775	6.832	6.759	6.807	334,734	+0.02(+0.24%)
Nov 12, 2021	6.799	6.799	6.743	6.791	177,011	-0.01(-0.12%)
Nov 11, 2021	6.759	6.840	6.743	6.799	301,558	+0.04(+0.60%)
Nov 10, 2021	6.848			6.759	323,064	-0.09(-1.29%)
Nov 09, 2021	6.856	6.872	6.807	6.848	352,347	+0.01(+0.12%)
Nov 08, 2021	6.880	6.880	6.824	6.840	363,286	+0.04(+0.59%)
Nov 05, 2021	6.807	6.856	6.791	6.799	591,070	-0.01(-0.12%)
Nov 04, 2021	6.936	6.978	6.775	6.807	393,009	-0.10(-1.40%)
Nov 03, 2021	6.936	6.969	6.840	6.904	314,164	-0.04(-0.58%)
Nov 02, 2021	6.961	6.997	6.832	6.944	482,787	+0.02(+0.23%)
Nov 01, 2021	6.864	6.969	6.916	6.928	482,847	+0.09(+1.30%)
Oct 29, 2021	6.961	6.975	6.775	6.840	574,062	-0.08(-1.16%)
Oct 28, 2021	6.888	6.965	6.872	6.920	400,529	+0.04(+0.59%)
Oct 27, 2021	6.936	7.025	6.872	6.880	411,608	-0.12(-1.73%)
Oct 26, 2021	7.089			7.001	332,602	-0.06(-0.91%)
Oct 25, 2021	7.081	7.157	7.041	7.065	371,547	+0.00(+0.00%)
Oct 22, 2021	7.073	7.122	6.961	7.065	755,715	+0.01(+0.11%)
Oct 21, 2021	7.243	7.243	6.928	7.057	1,149,389	-0.19(-2.67%)
Oct 20, 2021	7.194	7.251	7.146	7.251	721,514	+0.07(+1.01%)
Oct 19, 2021	7.162	7.202	7.081	7.178	794,219	+0.03(+0.45%)
Oct 18, 2021	7.162	7.226	7.122	7.146	575,768	+0.03(+0.45%)
Oct 15, 2021	7.114	7.178	7.110	7.114	395,400	+0.04(+0.57%)
Oct 14, 2021	7.009	7.089	6.990	7.073	486,880	+0.10(+1.50%)
Oct 13, 2021	6.864	6.977	6.812	6.969	653,618	+0.13(+1.88%)
Oct 12, 2021	6.807	6.856	6.759	6.840	583,164	+0.07(+1.07%)
Oct 11, 2021	6.751	6.856	6.719	6.767	633,907	+0.09(+1.33%)
Oct 08, 2021	6.662	6.703	6.629	6.679	744,688	+0.09(+1.34%)
Oct 07, 2021	6.469	6.622	6.469	6.590	543,324	+0.12(+1.87%)
Oct 06, 2021	6.542	6.566	6.396	6.469	891,506	-0.09(-1.35%)
Oct 05, 2021	6.558	6.634	6.501	6.558	958,109	+0.03(+0.49%)
Oct 04, 2021	6.477	6.598	6.437	6.526	830,932	+0.12(+1.89%)
Oct 01, 2021	6.316	6.429	6.308	6.405	672,812	+0.10(+1.60%)
Sep 30, 2021	6.359	6.383	6.296	6.304	878,226	-0.03(-0.50%)
Sep 29, 2021	6.383	6.399	6.320	6.335	1,105,857	-0.02(-0.25%)
Sep 28, 2021	6.532	6.540	6.328	6.351	1,066,378	-0.13(-2.07%)
Sep 27, 2021	6.351	6.517	6.351	6.485	1,210,109	+0.19(+3.00%)
Sep 24, 2021	6.383	6.391	6.288	6.296	535,254	-0.09(-1.48%)
Sep 23, 2021	6.272	6.414	6.265	6.391	722,767	+0.15(+2.40%)
Sep 22, 2021	6.178	6.296	6.162	6.241	735,791	+0.11(+1.80%)
Sep 21, 2021	6.075	6.158	6.028	6.131	642,531	+0.09(+1.57%)
Sep 20, 2021	6.075	6.099	5.926	6.036	754,511	-0.16(-2.54%)
Sep 17, 2021	6.257	6.272	6.154	6.194	364,069	-0.05(-0.76%)
Sep 16, 2021	6.265	6.272	6.202	6.241	667,361	-0.02(-0.38%)
Sep 15, 2021	6.304	6.351	6.249	6.265	1,103,577	+0.02(+0.38%)
Sep 14, 2021	6.359	6.359	6.225	6.241	416,604	-0.05(-0.75%)
Sep 13, 2021	6.225	6.359	6.202	6.288	627,163	+0.07(+1.14%)
Sep 10, 2021	6.265	6.296	6.204	6.217	334,678	-0.03(-0.50%)
Sep 09, 2021	6.257	6.309	6.202	6.249	315,475	+0.02(+0.25%)
Sep 08, 2021	6.320	6.351	6.233	6.233	398,554	-0.08(-1.25%)
Sep 07, 2021	6.343	6.383	6.265	6.312	511,162	-0.04(-0.62%)
Sep 03, 2021	6.351	6.406	6.335	6.351	277,211	-0.02(-0.25%)
Sep 02, 2021	6.320	6.406	6.320	6.367	282,766	+0.08(+1.25%)

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