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 (%)
Nov 30, 2004 6.964 7.009 6.962 6.987 263,727 +0.01(+0.12%)
Nov 29, 2004 7.001 7.012 6.959 6.978 415,548 -0.03(-0.40%)
Nov 26, 2004 7.034 7.034 6.992 7.006 121,171 -0.02(-0.28%)
Nov 24, 2004 7.026 7.034 7.006 7.026 360,308 -0.01(-0.08%)
Nov 23, 2004 7.023 7.032 7.004 7.032 406,638 +0.01(+0.16%)
Nov 22, 2004 7.001 7.029 6.992 7.020 246,264 +0.00(+0.04%)
Nov 19, 2004 7.015 7.029 7.001 7.018 351,042 -0.01(-0.16%)
Nov 18, 2004 7.034 7.043 7.006 7.029 266,578 -0.00(-0.04%)
Nov 17, 2004 7.015 7.043 6.998 7.032 405,213 +0.02(+0.24%)
Nov 16, 2004 7.015 7.043 6.959 7.015 482,193 +0.02(+0.32%)
Nov 15, 2004 6.973 6.992 6.947 6.992 488,608 +0.00(+0.00%)
Nov 12, 2004 7.023 7.029 6.959 6.992 559,173 -0.03(-0.40%)
Nov 11, 2004 7.018 7.029 7.015 7.020 362,090 +0.00(+0.00%)
Nov 10, 2004 7.015 7.029 7.015 7.020 372,069 -0.00(-0.04%)
Nov 09, 2004 7.015 7.029 7.015 7.023 430,160 +0.01(+0.12%)
Nov 08, 2004 7.015 7.026 7.015 7.015 305,781 -0.01(-0.08%)
Nov 05, 2004 7.037 7.043 7.015 7.020 307,563 -0.01(-0.20%)
Nov 04, 2004 7.029 7.043 7.015 7.034 233,434 +0.01(+0.20%)
Nov 03, 2004 7.032 7.032 7.015 7.020 360,664 +0.00(+0.04%)
Nov 02, 2004 7.029 7.032 7.015 7.018 685,334 -0.01(-0.12%)
Nov 01, 2004 7.020 7.034 7.015 7.026 421,250 -0.01(-0.16%)
Oct 29, 2004 7.037 7.040 7.015 7.037 212,407 +0.02(+0.32%)
Oct 28, 2004 7.040 7.043 7.015 7.015 282,259 -0.01(-0.16%)
Oct 27, 2004 7.043 7.068 7.023 7.026 342,489 -0.01(-0.08%)
Oct 26, 2004 7.023 7.043 7.020 7.032 342,132 +0.01(+0.08%)
Oct 25, 2004 7.054 7.054 7.023 7.026 227,019 -0.03(-0.36%)
Oct 22, 2004 7.071 7.082 7.020 7.051 163,938 +0.01(+0.12%)
Oct 21, 2004 7.029 7.071 7.015 7.043 182,114 +0.02(+0.32%)
Oct 20, 2004 7.043 7.057 7.015 7.020 321,462 -0.01(-0.20%)
Oct 19, 2004 7.048 7.057 7.018 7.034 517,119 -0.05(-0.71%)
Oct 18, 2004 7.091 7.099 7.046 7.085 242,700 -0.01(-0.08%)
Oct 15, 2004 7.071 7.096 7.057 7.091 163,582 +0.02(+0.32%)
Oct 14, 2004 7.068 7.091 7.043 7.068 193,875 -0.02(-0.24%)
Oct 13, 2004 7.141 7.141 7.074 7.085 306,850 -0.06(-0.86%)
Oct 12, 2004 7.169 7.178 7.116 7.147 336,786 -0.02(-0.31%)
Oct 11, 2004 7.194 7.194 7.099 7.169 292,594 -0.03(-0.35%)
Oct 08, 2004 7.208 7.208 7.175 7.194 190,311 -0.01(-0.19%)
Oct 07, 2004 7.203 7.208 7.158 7.208 463,661 +0.01(+0.08%)
Oct 06, 2004 7.169 7.220 7.155 7.203 534,225 +0.03(+0.47%)
Oct 05, 2004 7.110 7.169 7.085 7.169 404,500 +0.03(+0.43%)
Oct 04, 2004 7.152 7.152 7.065 7.138 681,057 +0.00(+0.00%)
Oct 01, 2004 7.124 7.150 7.071 7.138 348,191 +0.04(+0.55%)
Sep 30, 2004 7.085 7.099 7.029 7.099 346,052 +0.01(+0.20%)
Sep 29, 2004 7.018 7.085 7.015 7.085 560,598 +0.07(+1.00%)
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.