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 )

9.770 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2009	6.024	6.033	5.878	5.935	995,880	-0.05(-0.88%)
Sep 29, 2009	6.033	6.033	5.977	5.987	949,354	-0.06(-0.93%)
Sep 28, 2009	6.117	6.117	5.993	6.044	688,374	-0.02(-0.37%)
Sep 25, 2009	6.036	6.111	5.993	6.066	605,660	+0.08(+1.41%)
Sep 24, 2009	6.109	6.137	5.977	5.982	992,131	-0.15(-2.51%)
Sep 23, 2009	6.094	6.160	6.064	6.137	790,661	+0.03(+0.55%)
Sep 22, 2009	6.092	6.173	6.047	6.103	861,005	+0.02(+0.28%)
Sep 21, 2009	5.988	6.106	5.979	6.086	447,855	-0.01(-0.23%)
Sep 18, 2009	6.027	6.173	5.957	6.100	960,102	+0.08(+1.26%)
Sep 17, 2009	6.142	6.145	5.923	6.024	772,952	+0.06(+0.99%)
Sep 16, 2009	6.106	6.134	5.890	5.965	1,417,541	+0.05(+0.90%)
Sep 15, 2009	5.873	5.935	5.713	5.912	916,227	+0.06(+1.06%)
Sep 14, 2009	5.814	5.864	5.761	5.850	617,346	+0.04(+0.72%)
Sep 11, 2009	5.724	5.808	5.685	5.808	686,239	+0.09(+1.52%)
Sep 10, 2009	5.744	5.744	5.660	5.721	721,949	+0.03(+0.54%)
Sep 09, 2009	5.612	5.755	5.600	5.690	1,019,505	-0.04(-0.69%)
Sep 08, 2009	5.780	5.822	5.685	5.730	500,326	-0.06(-0.97%)
Sep 04, 2009	5.704	5.794	5.662	5.786	471,633	+0.11(+1.88%)
Sep 03, 2009	5.727	5.733	5.634	5.679	571,058	-0.03(-0.44%)
Sep 02, 2009	5.685	5.727	5.651	5.704	328,661	+0.01(+0.25%)

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