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 )

9.876 +0.046 (+0.47%)

Streaming Delayed Price Updated: 10:55 AM EDT, May 13, 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, 2023	8.411	8.411	8.287	8.306	224,613	-0.04(-0.46%)
Aug 30, 2023	8.382	8.382	8.326	8.344	204,053	+0.02(+0.23%)
Aug 29, 2023	8.278	8.354	8.254	8.325	270,111	+0.08(+0.92%)
Aug 28, 2023	8.278	8.344	8.211	8.249	340,964	-0.01(-0.12%)
Aug 25, 2023	8.202	8.297	8.202	8.259	274,367	+0.10(+1.28%)
Aug 24, 2023	8.211	8.278	8.145	8.154	240,234	-0.10(-1.15%)
Aug 23, 2023	8.249	8.259	8.192	8.249	244,312	-0.03(-0.34%)
Aug 22, 2023	8.325	8.349	8.260	8.278	246,439	+0.00(+0.00%)
Aug 21, 2023	8.297	8.321	8.192	8.278	255,424	+0.04(+0.46%)
Aug 18, 2023	8.192	8.282	8.192	8.240	536,582	+0.05(+0.58%)
Aug 17, 2023	8.183	8.287	8.183	8.192	226,293	+0.03(+0.35%)
Aug 16, 2023	8.268	8.312	8.135	8.164	285,576	-0.09(-1.04%)
Aug 15, 2023	8.344	8.344	8.211	8.249	330,574	-0.10(-1.14%)
Aug 14, 2023	8.344	8.382	8.329	8.344	202,544	+0.00(+0.00%)
Aug 11, 2023	8.316	8.368	8.282	8.344	248,799	+0.07(+0.80%)
Aug 10, 2023	8.268	8.311	8.221	8.278	365,037	+0.07(+0.81%)
Aug 09, 2023	8.202	8.268	8.164	8.211	335,343	+0.05(+0.58%)
Aug 08, 2023	8.087	8.178	8.045	8.164	280,899	+0.05(+0.59%)
Aug 07, 2023	8.059	8.183	8.059	8.116	370,695	+0.06(+0.71%)
Aug 04, 2023	8.135	8.192	8.049	8.059	401,274	-0.07(-0.82%)
Aug 03, 2023	8.049	8.168	8.040	8.126	424,897	+0.05(+0.59%)
Aug 02, 2023	8.164	8.235	8.068	8.078	484,477	-0.16(-1.96%)
Aug 01, 2023	8.316	8.316	8.206	8.240	337,729	-0.08(-0.92%)
Jul 31, 2023	8.211	8.325	8.154	8.316	316,905	+0.17(+2.10%)
Jul 28, 2023	8.145	8.173	8.102	8.145	403,901	+0.02(+0.23%)
Jul 27, 2023	8.287	8.297	8.116	8.126	430,100	-0.14(-1.73%)
Jul 26, 2023	8.316	8.373	8.268	8.268	314,428	-0.06(-0.69%)
Jul 25, 2023	8.325	8.382	8.306	8.325	380,971	-0.02(-0.23%)
Jul 24, 2023	8.230	8.363	8.221	8.344	397,265	+0.11(+1.39%)
Jul 21, 2023	8.249	8.249	8.183	8.230	622,400	+0.11(+1.41%)
Jul 20, 2023	8.087	8.164	8.087	8.116	407,821	+0.03(+0.35%)
Jul 19, 2023	8.097	8.154	8.073	8.087	252,115	+0.02(+0.24%)
Jul 18, 2023	8.021	8.121	7.992	8.068	378,543	+0.05(+0.59%)
Jul 17, 2023	8.011	8.106	8.011	8.021	387,689	-0.02(-0.24%)
Jul 14, 2023	8.164	8.164	8.021	8.040	438,326	-0.12(-1.52%)
Jul 13, 2023	8.154	8.211	8.135	8.164	450,650	+0.02(+0.23%)
Jul 12, 2023	8.087	8.192	8.087	8.145	504,373	+0.07(+0.82%)
Jul 11, 2023	7.945	8.087	7.945	8.078	552,100	+0.13(+1.68%)
Jul 10, 2023	7.878	7.973	7.878	7.945	456,168	+0.07(+0.85%)
Jul 07, 2023	7.802	7.916	7.792	7.878	373,398	+0.08(+0.98%)
Jul 06, 2023	7.783	7.850	7.754	7.802	624,834	+0.00(+0.00%)
Jul 05, 2023	7.945	7.945	7.802	7.802	777,378	-0.06(-0.73%)
Jul 03, 2023	7.745	7.868	7.745	7.859	204,533	+0.11(+1.47%)
Jun 30, 2023	7.802	7.840	7.726	7.745	416,510	+0.00(+0.00%)
Jun 29, 2023	7.745	7.773	7.707	7.745	214,082	+0.05(+0.62%)
Jun 28, 2023	7.612	7.707	7.583	7.697	438,263	+0.09(+1.12%)
Jun 27, 2023	7.612	7.631	7.578	7.612	639,867	+0.03(+0.38%)
Jun 26, 2023	7.517	7.619	7.479	7.583	818,589	+0.08(+1.01%)
Jun 23, 2023	7.488	7.526	7.469	7.507	442,726	+0.02(+0.25%)
Jun 22, 2023	7.534	7.562	7.488	7.488	597,215	-0.09(-1.22%)
Jun 21, 2023	7.581	7.673	7.562	7.581	566,416	-0.01(-0.12%)
Jun 20, 2023	7.673	7.701	7.576	7.590	348,644	-0.08(-1.09%)
Jun 16, 2023	7.655	7.701	7.618	7.673	622,459	+0.06(+0.73%)

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