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 )

9.825 -0.005 (-0.05%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 13, 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 (%)
Oct 31, 2016 9.037 9.113 8.918 8.966 720,886 -0.12(-1.36%)
Oct 28, 2016 9.108 9.237 9.065 9.089 365,421 -0.06(-0.68%)
Oct 27, 2016 9.341 9.375 9.132 9.151 735,406 -0.15(-1.59%)
Oct 26, 2016 9.065 9.322 9.065 9.299 708,732 +0.10(+1.03%)
Oct 25, 2016 9.279 9.351 9.189 9.203 611,815 -0.14(-1.48%)
Oct 24, 2016 9.413 9.479 9.275 9.341 696,846 -0.04(-0.41%)
Oct 21, 2016 9.299 9.379 9.294 9.379 324,178 +0.04(+0.41%)
Oct 20, 2016 9.279 9.394 9.261 9.341 325,850 -0.01(-0.10%)
Oct 19, 2016 9.299 9.441 9.227 9.351 609,145 +0.14(+1.55%)
Oct 18, 2016 9.365 9.365 9.194 9.208 532,684 -0.03(-0.31%)
Oct 17, 2016 9.251 9.327 9.189 9.237 634,119 -0.01(-0.10%)
Oct 14, 2016 9.213 9.441 9.161 9.246 906,645 +0.11(+1.25%)
Oct 13, 2016 9.037 9.180 9.004 9.132 475,662 +0.02(+0.21%)
Oct 12, 2016 9.165 9.189 9.070 9.113 517,628 -0.04(-0.47%)
Oct 11, 2016 9.265 9.303 9.137 9.156 497,146 -0.16(-1.69%)
Oct 10, 2016 9.260 9.365 9.252 9.313 678,614 +0.12(+1.35%)
Oct 07, 2016 9.284 9.313 9.103 9.189 591,547 -0.08(-0.82%)
Oct 06, 2016 9.479 9.494 9.246 9.265 671,545 -0.15(-1.62%)
Oct 05, 2016 9.474 9.513 9.341 9.417 865,927 +0.00(+0.00%)
Oct 04, 2016 9.353 9.515 9.302 9.417 902,407 +0.03(+0.30%)
Oct 03, 2016 9.584 9.602 9.334 9.390 884,113 -0.16(-1.65%)
Sep 30, 2016 9.371 9.566 9.362 9.547 925,317 +0.18(+1.88%)
Sep 29, 2016 9.325 9.454 9.232 9.371 1,065,177 +0.17(+1.81%)
Sep 28, 2016 9.107 9.246 8.885 9.205 845,805 +0.19(+2.05%)
Sep 27, 2016 9.019 9.140 8.982 9.019 542,811 -0.09(-0.97%)
Sep 26, 2016 9.306 9.367 9.052 9.107 618,777 -0.13(-1.45%)
Sep 23, 2016 9.528 9.575 9.221 9.242 624,618 -0.27(-2.87%)
Sep 22, 2016 9.436 9.533 9.353 9.515 645,093 +0.23(+2.44%)
Sep 21, 2016 9.075 9.329 9.075 9.288 546,993 +0.26(+2.87%)
Sep 20, 2016 8.964 9.144 8.964 9.029 487,641 +0.00(+0.00%)
Sep 19, 2016 9.112 9.253 8.959 9.029 988,605 +0.00(+0.05%)
Sep 16, 2016 8.848 9.024 8.830 9.024 430,389 +0.12(+1.40%)
Sep 15, 2016 8.816 8.959 8.793 8.899 980,679 +0.14(+1.58%)
Sep 14, 2016 8.746 8.964 8.723 8.760 948,147 -0.05(-0.58%)
Sep 13, 2016 9.061 9.130 8.765 8.811 984,960 -0.28(-3.10%)
Sep 12, 2016 9.080 9.163 9.047 9.093 1,114,337 -0.14(-1.50%)
Sep 09, 2016 9.584 9.603 9.191 9.232 1,083,056 -0.46(-4.77%)
Sep 08, 2016 9.561 9.788 9.478 9.695 1,553,119 +0.28(+2.95%)
Sep 07, 2016 9.274 9.417 9.261 9.417 727,874 +0.19(+2.06%)
Sep 06, 2016 9.218 9.302 9.191 9.228 619,248 +0.05(+0.55%)
Sep 02, 2016 9.158 9.177 9.177 9.177 924,861 +0.12(+1.33%)
Sep 01, 2016 9.089 9.093 8.986 9.056 775,036 -0.05(-0.56%)
Aug 31, 2016 9.093 9.135 8.992 9.107 704,009 -0.06(-0.66%)
Aug 30, 2016 9.181 9.209 9.098 9.168 753,900 +0.03(+0.35%)
Aug 29, 2016 9.043 9.172 9.029 9.135 616,982 +0.04(+0.41%)
Aug 26, 2016 9.038 9.209 9.024 9.098 540,834 +0.10(+1.13%)
Aug 25, 2016 8.871 9.024 8.871 8.996 797,665 +0.08(+0.88%)
Aug 24, 2016 9.056 9.126 8.894 8.918 720,279 -0.23(-2.48%)
Aug 23, 2016 8.978 9.172 8.903 9.144 812,953 +0.20(+2.22%)
Aug 22, 2016 8.894 8.978 8.853 8.945 698,104 -0.07(-0.82%)
Aug 19, 2016 9.154 9.172 9.010 9.019 829,616 -0.12(-1.32%)
Aug 18, 2016 9.061 9.223 9.061 9.140 689,047 +0.11(+1.23%)
Aug 17, 2016 8.996 9.061 8.922 9.029 631,295 +0.00(+0.00%)
Aug 16, 2016 9.010 9.066 8.955 9.029 755,467 +0.04(+0.41%)
Aug 15, 2016 8.959 9.084 8.955 8.992 696,528 +0.06(+0.62%)
Aug 12, 2016 8.964 9.033 8.899 8.936 506,780 +0.09(+0.99%)
Aug 11, 2016 8.820 8.931 8.810 8.848 482,892 +0.05(+0.53%)
Aug 10, 2016 8.996 9.010 8.756 8.802 1,266,263 -0.19(-2.16%)
Aug 09, 2016 9.075 9.117 8.940 8.996 482,451 -0.03(-0.36%)
Aug 08, 2016 8.987 9.103 8.965 9.029 778,928 +0.13(+1.46%)
Aug 05, 2016 8.853 9.019 8.821 8.899 587,836 +0.05(+0.52%)
Aug 04, 2016 8.820 8.936 8.767 8.853 707,383 +0.00(+0.05%)
Aug 03, 2016 8.534 8.848 8.501 8.848 903,786 +0.33(+3.91%)
Aug 02, 2016 8.621 8.719 8.390 8.515 860,164 -0.07(-0.81%)
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.