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, 2022	7.227	7.333	7.156	7.156	589,479	-0.11(-1.58%)
Sep 29, 2022	7.426	7.426	7.094	7.271	616,626	-0.20(-2.66%)
Sep 28, 2022	7.202	7.487	7.116	7.469	604,951	+0.39(+5.48%)
Sep 27, 2022	7.012	7.150	6.917	7.081	685,986	+0.21(+3.01%)
Sep 26, 2022	7.081	7.193	6.831	6.874	1,363,505	-0.29(-4.09%)
Sep 23, 2022	7.495	7.495	7.055	7.167	1,570,006	-0.46(-6.00%)
Sep 22, 2022	7.866	7.883	7.616	7.625	647,957	-0.17(-2.21%)
Sep 21, 2022	7.944	8.019	7.797	7.797	469,928	-0.10(-1.31%)
Sep 20, 2022	7.978	7.978	7.814	7.901	513,493	-0.12(-1.51%)
Sep 19, 2022	7.763	8.021	7.676	8.021	475,962	+0.16(+1.97%)
Sep 16, 2022	8.056	8.056	7.797	7.866	507,095	-0.29(-3.59%)
Sep 15, 2022	8.194	8.263	8.125	8.159	500,915	-0.10(-1.25%)
Sep 14, 2022	8.125	8.332	8.125	8.263	712,172	+0.18(+2.24%)
Sep 13, 2022	8.194	8.280	8.000	8.082	458,006	-0.18(-2.19%)
Sep 12, 2022	8.306	8.323	8.237	8.263	407,696	+0.03(+0.42%)
Sep 09, 2022	8.099	8.228	8.064	8.228	482,082	+0.26(+3.25%)
Sep 08, 2022	7.892	7.987	7.892	7.970	434,256	+0.06(+0.76%)
Sep 07, 2022	7.797	7.944	7.788	7.909	542,534	+0.01(+0.11%)
Sep 06, 2022	8.090	8.090	7.875	7.901	474,821	-0.09(-1.08%)
Sep 02, 2022	7.995	8.082	7.870	7.987	1,053,771	+0.18(+2.32%)

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