Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

9.830 -0.100 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 9.930 9.970 9.780 9.830 300,796 -0.10(-1.01%)
May 09, 2024 9.850 9.980 9.850 9.930 479,167 +0.07(+0.71%)
May 08, 2024 9.750 9.889 9.750 9.860 701,121 +0.09(+0.92%)
May 07, 2024 9.740 9.800 9.690 9.770 352,136 +0.19(+1.98%)
May 06, 2024 9.550 9.660 9.550 9.580 450,015 +0.03(+0.31%)
May 03, 2024 9.680 9.680 9.530 9.550 612,226 -0.04(-0.42%)
May 02, 2024 9.500 9.625 9.490 9.590 324,933 +0.10(+1.05%)
May 01, 2024 9.510 9.640 9.400 9.490 605,302 -0.08(-0.84%)
Apr 30, 2024 9.730 9.730 9.560 9.570 320,655 -0.14(-1.44%)
Apr 29, 2024 9.730 9.785 9.685 9.710 641,410 -0.05(-0.51%)
Apr 26, 2024 9.840 9.870 9.750 9.760 361,870 -0.07(-0.71%)
Apr 25, 2024 9.740 9.857 9.660 9.830 456,505 +0.08(+0.82%)
Apr 24, 2024 9.780 9.780 9.700 9.750 268,246 +0.00(+0.00%)
Apr 23, 2024 9.700 9.790 9.700 9.750 445,527 +0.00(+0.00%)
Apr 22, 2024 9.700 9.760 9.640 9.750 379,214 +0.05(+0.52%)
Apr 19, 2024 9.500 9.720 9.480 9.700 512,877 +0.22(+2.32%)
Apr 18, 2024 9.510 9.565 9.440 9.480 546,099 -0.06(-0.63%)
Apr 17, 2024 9.390 9.550 9.390 9.540 359,281 +0.13(+1.38%)
Apr 16, 2024 9.400 9.450 9.290 9.410 574,772 +0.04(+0.43%)
Apr 15, 2024 9.630 9.720 9.340 9.370 773,773 -0.23(-2.40%)
Apr 12, 2024 9.690 9.765 9.570 9.600 841,504 +0.04(+0.42%)
Apr 11, 2024 9.610 9.611 9.430 9.560 409,672 -0.02(-0.21%)
Apr 10, 2024 9.590 9.610 9.510 9.580 327,609 -0.03(-0.31%)
Apr 09, 2024 9.680 9.710 9.570 9.610 296,928 -0.06(-0.62%)
Apr 08, 2024 9.750 9.810 9.630 9.670 506,394 -0.05(-0.51%)
Apr 05, 2024 9.720 9.820 9.620 9.720 625,364 +0.01(+0.10%)
Apr 04, 2024 9.880 9.890 9.620 9.710 750,094 -0.32(-3.19%)
Apr 03, 2024 10.13 10.15 10.00 10.03 444,319 +0.03(+0.30%)
Apr 02, 2024 9.980 10.01 9.895 10.00 458,277 +0.04(+0.40%)
Apr 01, 2024 10.10 10.10 9.950 9.960 600,739 -0.05(-0.50%)
Mar 28, 2024 9.980 10.07 9.938 10.01 460,705 +0.06(+0.60%)
Mar 27, 2024 9.880 9.975 9.850 9.950 347,641 +0.12(+1.22%)
Mar 26, 2024 9.850 9.880 9.795 9.830 450,666 +0.04(+0.41%)
Mar 25, 2024 9.770 9.875 9.770 9.790 534,062 +0.06(+0.62%)
Mar 22, 2024 9.730 9.795 9.700 9.730 471,610 -0.02(-0.21%)
Mar 21, 2024 9.750 9.800 9.700 9.750 308,387 +0.02(+0.21%)
Mar 20, 2024 9.600 9.740 9.580 9.730 287,843 +0.14(+1.46%)
Mar 19, 2024 9.530 9.630 9.530 9.590 365,138 -0.03(-0.31%)
Mar 18, 2024 9.510 9.650 9.510 9.620 313,573 +0.11(+1.16%)
Mar 15, 2024 9.440 9.530 9.370 9.510 328,153 +0.10(+1.06%)
Mar 14, 2024 9.540 9.600 9.390 9.410 304,411 -0.09(-0.95%)
Mar 13, 2024 9.660 9.710 9.480 9.500 515,289 -0.13(-1.35%)
Mar 12, 2024 9.540 9.645 9.460 9.630 520,751 +0.16(+1.69%)
Mar 11, 2024 9.390 9.500 9.390 9.470 387,170 +0.08(+0.85%)
Mar 08, 2024 9.460 9.480 9.370 9.390 390,214 -0.09(-0.95%)
Mar 07, 2024 9.400 9.490 9.350 9.480 396,226 +0.09(+0.96%)
Mar 06, 2024 9.290 9.395 9.235 9.390 625,162 +0.23(+2.51%)
Mar 05, 2024 9.200 9.310 9.130 9.160 617,341 -0.02(-0.22%)
Mar 04, 2024 9.240 9.300 9.180 9.180 597,900 -0.06(-0.65%)
Mar 01, 2024 9.210 9.330 9.210 9.240 601,258 +0.07(+0.76%)
Feb 29, 2024 9.130 9.225 9.125 9.170 258,130 +0.06(+0.66%)
Feb 28, 2024 9.150 9.180 9.100 9.110 279,128 -0.04(-0.44%)
Feb 27, 2024 9.020 9.160 9.010 9.150 388,293 +0.10(+1.10%)
Feb 26, 2024 9.030 9.150 9.021 9.050 311,018 -0.03(-0.33%)
Feb 23, 2024 9.020 9.165 9.020 9.080 341,370 -0.09(-0.98%)
Feb 22, 2024 9.120 9.180 9.020 9.170 547,240 +0.06(+0.66%)
Feb 21, 2024 9.000 9.120 8.971 9.110 625,722 +0.14(+1.56%)
Feb 20, 2024 8.910 8.990 8.890 8.970 607,309 +0.06(+0.67%)
Feb 16, 2024 8.840 8.910 8.750 8.910 530,945 +0.10(+1.14%)
Feb 15, 2024 8.680 8.840 8.680 8.810 425,798 +0.14(+1.61%)
Feb 14, 2024 8.650 8.700 8.610 8.670 360,174 +0.06(+0.70%)
Feb 13, 2024 8.690 8.690 8.550 8.610 350,307 -0.10(-1.15%)
Feb 12, 2024 8.610 8.730 8.560 8.710 390,157 +0.15(+1.75%)
Feb 09, 2024 8.640 8.680 8.545 8.560 397,405 -0.10(-1.15%)
Feb 08, 2024 8.580 8.670 8.560 8.660 409,864 +0.05(+0.58%)
Feb 07, 2024 8.780 8.780 8.580 8.610 455,286 -0.12(-1.37%)
Feb 06, 2024 8.700 8.730 8.640 8.730 404,343 +0.08(+0.92%)
Feb 05, 2024 8.690 8.700 8.545 8.650 495,356 -0.06(-0.69%)
Feb 02, 2024 8.710 8.770 8.660 8.710 420,381 -0.09(-1.02%)
Feb 01, 2024 8.700 8.890 8.695 8.800 545,814 +0.15(+1.73%)
Jan 31, 2024 8.820 8.890 8.610 8.650 671,884 -0.22(-2.48%)
Jan 30, 2024 8.880 8.900 8.800 8.870 353,303 -0.02(-0.22%)
Jan 29, 2024 8.990 8.990 8.750 8.890 664,861 -0.10(-1.11%)
Jan 26, 2024 8.780 8.990 8.740 8.990 737,338 +0.22(+2.51%)
Jan 25, 2024 8.770 8.780 8.676 8.770 388,339 +0.08(+0.92%)
Jan 24, 2024 8.600 8.700 8.540 8.690 587,423 +0.15(+1.76%)
Jan 23, 2024 8.520 8.550 8.470 8.540 488,553 +0.00(+0.00%)
Jan 22, 2024 8.350 8.570 8.350 8.540 630,598 +0.19(+2.28%)
Jan 19, 2024 8.500 8.500 8.350 8.350 806,275 -0.12(-1.42%)
Jan 18, 2024 8.540 8.570 8.380 8.470 958,759 +0.00(+0.00%)
Jan 17, 2024 8.470 8.530 8.400 8.470 687,468 -0.07(-0.82%)
Jan 16, 2024 8.710 8.726 8.510 8.540 803,219 -0.17(-1.95%)
Jan 12, 2024 8.810 8.850 8.664 8.710 855,787 -0.01(-0.11%)
Jan 11, 2024 8.900 8.949 8.700 8.720 1,245,280 -0.14(-1.58%)
Jan 10, 2024 8.840 8.890 8.755 8.860 1,151,032 +0.11(+1.26%)
Jan 09, 2024 8.750 8.750 8.640 8.750 538,579 -0.02(-0.23%)
Jan 08, 2024 8.750 8.800 8.670 8.770 690,457 -0.01(-0.11%)
Jan 05, 2024 8.760 8.790 8.690 8.780 765,840 +0.00(+0.00%)
Jan 04, 2024 8.780 8.850 8.750 8.780 667,381 +0.00(+0.00%)
Jan 03, 2024 8.640 8.810 8.580 8.780 938,838 +0.18(+2.09%)
Jan 02, 2024 8.720 8.730 8.550 8.600 870,993 +0.04(+0.47%)
Dec 29, 2023 8.599 8.609 8.560 8.560 795,615 -0.01(-0.11%)
Dec 28, 2023 8.560 8.611 8.531 8.570 587,025 +0.02(+0.23%)
Dec 27, 2023 8.579 8.599 8.531 8.550 784,597 -0.01(-0.11%)
Dec 26, 2023 8.492 8.589 8.482 8.560 1,087,955 +0.12(+1.39%)
Dec 22, 2023 8.453 8.482 8.389 8.443 596,947 +0.03(+0.35%)
Dec 21, 2023 8.375 8.419 8.355 8.414 744,802 +0.09(+1.05%)
Dec 20, 2023 8.404 8.433 8.326 8.326 826,291 -0.05(-0.58%)
Dec 19, 2023 8.375 8.414 8.316 8.375 515,380 +0.02(+0.23%)
Dec 18, 2023 8.375 8.391 8.277 8.355 766,825 +0.11(+1.30%)
Dec 15, 2023 8.375 8.375 8.229 8.248 458,403 -0.07(-0.82%)
Dec 14, 2023 8.385 8.423 8.307 8.316 745,047 +0.08(+0.95%)
Dec 13, 2023 8.131 8.248 8.082 8.238 550,710 +0.12(+1.44%)
Dec 12, 2023 8.151 8.160 8.035 8.121 641,573 -0.05(-0.60%)
Dec 11, 2023 8.336 8.336 8.162 8.170 636,679 -0.10(-1.18%)
Dec 08, 2023 8.160 8.287 8.132 8.268 686,552 +0.13(+1.56%)
Dec 07, 2023 8.151 8.180 8.075 8.141 634,002 +0.05(+0.60%)
Dec 06, 2023 8.209 8.248 8.092 8.092 765,266 -0.13(-1.54%)
Dec 05, 2023 8.375 8.384 8.194 8.219 796,401 -0.13(-1.52%)
Dec 04, 2023 8.424 8.428 8.282 8.346 911,350 -0.08(-0.93%)
Dec 01, 2023 8.355 8.433 8.316 8.424 1,136,554 +0.07(+0.82%)
Nov 30, 2023 8.170 8.355 8.170 8.355 963,657 +0.19(+2.39%)
Nov 29, 2023 8.141 8.229 8.136 8.160 715,746 +0.04(+0.48%)
Nov 28, 2023 8.219 8.277 8.121 8.121 839,059 -0.09(-1.07%)
Nov 27, 2023 8.238 8.238 8.170 8.209 477,309 -0.02(-0.24%)
Nov 24, 2023 8.190 8.229 8.160 8.229 406,627 +0.08(+0.96%)
Nov 22, 2023 7.995 8.151 7.975 8.151 709,883 +0.12(+1.46%)
Nov 21, 2023 8.063 8.082 8.015 8.034 832,169 -0.03(-0.36%)
Nov 20, 2023 8.092 8.092 8.004 8.063 936,212 +0.03(+0.36%)
Nov 17, 2023 8.082 8.180 7.995 8.034 1,527,731 +0.00(+0.00%)
Nov 16, 2023 8.063 8.073 7.975 8.034 465,679 -0.08(-0.96%)
Nov 15, 2023 8.082 8.136 8.073 8.112 440,272 +0.07(+0.85%)
Nov 14, 2023 8.024 8.158 8.024 8.043 837,204 +0.10(+1.23%)
Nov 13, 2023 7.936 7.965 7.853 7.946 392,067 +0.03(+0.37%)
Nov 10, 2023 7.926 7.936 7.863 7.917 306,117 +0.08(+1.00%)
Nov 09, 2023 7.848 7.887 7.819 7.839 481,961 +0.02(+0.25%)
Nov 08, 2023 7.917 7.936 7.770 7.819 1,029,257 -0.12(-1.47%)
Nov 07, 2023 8.024 8.039 7.910 7.936 890,763 -0.19(-2.28%)
Nov 06, 2023 8.258 8.268 8.102 8.121 333,929 -0.12(-1.42%)
Nov 03, 2023 8.287 8.297 8.190 8.238 532,641 -0.02(-0.24%)
Nov 02, 2023 7.995 8.258 7.990 8.258 624,737 +0.28(+3.55%)
Nov 01, 2023 7.780 7.980 7.722 7.975 578,508 +0.23(+3.02%)
Oct 31, 2023 7.731 7.795 7.673 7.741 1,181,037 +0.04(+0.51%)
Oct 30, 2023 7.770 7.815 7.692 7.702 964,512 -0.07(-0.88%)
Oct 27, 2023 7.907 7.907 7.761 7.770 868,370 -0.13(-1.60%)
Oct 26, 2023 7.887 7.962 7.839 7.897 546,568 -0.11(-1.34%)
Oct 25, 2023 7.995 8.063 7.956 8.004 377,047 -0.04(-0.48%)
Oct 24, 2023 8.014 8.136 8.004 8.043 563,741 +0.04(+0.49%)
Oct 23, 2023 8.073 8.112 7.995 8.004 527,817 -0.15(-1.79%)
Oct 20, 2023 8.287 8.287 8.151 8.151 317,849 -0.14(-1.65%)
Oct 19, 2023 8.277 8.355 8.219 8.287 507,117 -0.03(-0.35%)
Oct 18, 2023 8.355 8.385 8.307 8.316 222,190 -0.03(-0.35%)
Oct 17, 2023 8.316 8.409 8.316 8.346 310,501 -0.03(-0.35%)
Oct 16, 2023 8.307 8.404 8.302 8.375 301,158 +0.05(+0.59%)
Oct 13, 2023 8.258 8.346 8.248 8.326 332,913 +0.12(+1.43%)
Oct 12, 2023 8.268 8.287 8.171 8.209 287,784 -0.07(-0.82%)
Oct 11, 2023 8.151 8.287 8.151 8.277 509,592 +0.10(+1.19%)
Oct 10, 2023 8.170 8.225 8.102 8.180 519,232 +0.10(+1.21%)
Oct 09, 2023 7.995 8.092 7.975 8.082 388,966 +0.18(+2.22%)
Oct 06, 2023 7.887 7.965 7.790 7.907 216,803 +0.04(+0.50%)
Oct 05, 2023 7.761 7.868 7.741 7.868 210,347 +0.07(+0.88%)
Oct 04, 2023 7.878 7.897 7.741 7.800 364,558 -0.10(-1.23%)
Oct 03, 2023 7.946 7.990 7.800 7.897 553,368 -0.09(-1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.