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 (%)
Sep 30, 2005	7.857	7.963	7.834	7.873	459,384	-0.00(-0.04%)
Sep 29, 2005	7.885	7.885	7.815	7.876	296,515	+0.04(+0.47%)
Sep 28, 2005	7.859	7.980	7.750	7.840	423,745	-0.04(-0.50%)
Sep 27, 2005	7.691	7.882	7.621	7.879	328,946	+0.16(+2.07%)
Sep 26, 2005	7.573	7.730	7.506	7.719	321,462	+0.14(+1.89%)
Sep 23, 2005	7.576	7.775	7.548	7.576	265,509	-0.17(-2.21%)
Sep 22, 2005	7.899	7.899	7.747	7.747	264,083	-0.14(-1.74%)
Sep 21, 2005	7.924	7.927	7.865	7.885	313,265	-0.01(-0.07%)
Sep 20, 2005	7.871	7.924	7.857	7.890	233,077	-0.01(-0.18%)
Sep 19, 2005	7.800	7.932	7.781	7.904	270,498	+0.17(+2.14%)
Sep 16, 2005	7.688	7.770	7.674	7.739	113,331	+0.05(+0.66%)
Sep 15, 2005	7.716	7.756	7.666	7.688	276,557	+0.04(+0.55%)
Sep 14, 2005	7.618	7.652	7.576	7.646	280,833	+0.03(+0.37%)
Sep 13, 2005	7.674	7.761	7.618	7.618	318,967	-0.12(-1.52%)
Sep 12, 2005	7.927	7.927	7.705	7.736	386,324	-0.20(-2.58%)
Sep 09, 2005	7.913	7.960	7.882	7.941	181,757	+0.03(+0.35%)
Sep 08, 2005	7.817	7.921	7.789	7.913	348,191	+0.08(+1.08%)
Sep 07, 2005	7.803	7.851	7.800	7.829	212,763	-0.03(-0.36%)
Sep 06, 2005	7.800	7.857	7.716	7.857	480,411	+0.03(+0.36%)
Sep 02, 2005	7.815	7.913	7.809	7.829	261,232	+0.04(+0.47%)

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