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 )

9.830 -0.100 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.639	8.701	8.558	8.609	264,764	-0.00(-0.03%)
May 29, 2008	8.603	8.656	8.530	8.611	365,094	-0.05(-0.58%)
May 28, 2008	8.634	8.794	8.569	8.662	445,438	+0.01(+0.06%)
May 27, 2008	8.696	8.696	8.505	8.656	304,362	+0.07(+0.78%)
May 26, 2008	8.524	8.710	8.446	8.589	0	+0.00(+0.00%)
May 23, 2008	8.524	8.710	8.446	8.589	272,775	+0.04(+0.49%)
May 22, 2008	8.606	8.659	8.516	8.547	321,358	-0.09(-1.00%)
May 21, 2008	8.516	8.710	8.350	8.634	440,877	+0.13(+1.58%)
May 20, 2008	8.572	8.572	8.463	8.499	199,363	-0.09(-1.01%)
May 19, 2008	8.460	8.614	8.460	8.586	215,839	+0.09(+1.02%)
May 16, 2008	8.443	8.614	8.376	8.499	198,351	+0.03(+0.33%)
May 15, 2008	8.460	8.510	8.401	8.471	191,622	+0.02(+0.27%)
May 14, 2008	8.440	8.538	8.404	8.449	210,953	-0.01(-0.17%)
May 13, 2008	8.491	8.606	8.370	8.463	216,851	-0.03(-0.36%)
May 12, 2008	8.583	8.583	8.440	8.494	385,387	-0.05(-0.62%)
May 09, 2008	8.379	8.593	8.379	8.547	301,279	+0.13(+1.50%)
May 08, 2008	8.390	8.423	8.261	8.421	227,956	+0.11(+1.35%)
May 07, 2008	8.367	8.375	8.258	8.308	349,987	-0.08(-0.90%)
May 06, 2008	8.418	8.463	8.334	8.384	280,416	-0.03(-0.40%)
May 05, 2008	8.418	8.581	8.339	8.418	264,625	+0.03(+0.40%)
May 02, 2008	8.331	8.418	8.269	8.384	163,945	+0.11(+1.36%)
May 01, 2008	8.249	8.297	8.101	8.272	245,918	+0.01(+0.17%)
Apr 30, 2008	8.213	8.322	8.173	8.258	238,028	+0.08(+1.00%)
Apr 29, 2008	8.306	8.364	8.112	8.176	657,058	-0.17(-2.08%)
Apr 28, 2008	8.541	8.712	8.336	8.350	449,430	-0.20(-2.39%)
Apr 25, 2008	8.390	8.740	8.300	8.555	833,075	+0.15(+1.84%)
Apr 24, 2008	8.435	8.437	8.339	8.401	478,469	+0.01(+0.13%)
Apr 23, 2008	8.370	8.510	8.289	8.390	771,430	-0.01(-0.13%)
Apr 22, 2008	8.345	8.415	8.202	8.401	338,094	+0.04(+0.47%)
Apr 21, 2008	8.219	8.373	8.162	8.362	300,014	+0.10(+1.19%)
Apr 18, 2008	7.997	8.289	7.997	8.263	308,293	+0.28(+3.48%)
Apr 17, 2008	7.871	7.988	7.725	7.986	530,020	+0.23(+3.00%)
Apr 16, 2008	7.882	7.899	7.671	7.753	557,640	+0.01(+0.11%)
Apr 15, 2008	8.014	8.014	7.704	7.744	396,139	-0.18(-2.29%)
Apr 14, 2008	8.095	8.233	7.926	7.926	390,063	-0.14(-1.75%)
Apr 11, 2008	8.087	8.096	7.963	8.067	240,918	-0.07(-0.83%)
Apr 10, 2008	8.179	8.179	8.028	8.134	218,943	-0.07(-0.89%)
Apr 09, 2008	8.193	8.235	8.078	8.207	293,460	+0.10(+1.18%)
Apr 08, 2008	8.070	8.224	8.028	8.112	250,540	+0.04(+0.45%)
Apr 07, 2008	8.008	8.126	8.000	8.075	718,835	+0.08(+0.96%)
Apr 04, 2008	7.916	8.059	7.896	7.999	662,882	-0.03(-0.33%)
Apr 03, 2008	8.174	8.182	7.960	8.025	374,207	-0.16(-1.95%)
Apr 02, 2008	8.348	8.362	7.960	8.185	1,117,633	-0.16(-1.95%)
Apr 01, 2008	8.137	8.348	7.997	8.348	715,627	+0.11(+1.36%)
Mar 31, 2008	8.179	8.263	8.078	8.235	513,199	+0.03(+0.38%)
Mar 28, 2008	7.977	8.205	7.972	8.205	464,548	+0.17(+2.10%)
Mar 27, 2008	8.207	8.331	7.983	8.036	517,604	-0.17(-2.12%)
Mar 26, 2008	8.017	8.210	7.882	8.210	494,043	+0.18(+2.24%)
Mar 25, 2008	7.997	8.101	7.829	8.031	923,758	+0.02(+0.25%)
Mar 24, 2008	7.767	8.112	7.702	8.011	1,210,572	+0.27(+3.44%)
Mar 21, 2008	7.267	7.764	7.211	7.744	472,143	+0.00(+0.00%)
Mar 20, 2008	7.267	7.764	7.211	7.744	472,143	+0.36(+4.94%)
Mar 19, 2008	7.520	7.646	7.321	7.380	263,727	-0.07(-0.98%)
Mar 18, 2008	7.427	7.503	7.318	7.453	555,965	+0.10(+1.34%)
Mar 17, 2008	7.576	7.772	7.326	7.354	422,423	-0.38(-4.86%)
Mar 14, 2008	7.753	7.859	7.680	7.730	426,953	-0.04(-0.54%)
Mar 13, 2008	7.674	7.772	7.666	7.772	342,852	-0.02(-0.25%)
Mar 12, 2008	7.848	7.879	7.756	7.792	290,456	-0.03(-0.32%)
Mar 11, 2008	8.064	8.075	7.744	7.817	486,469	-0.08(-0.99%)
Mar 10, 2008	8.109	8.120	7.859	7.896	185,489	-0.12(-1.44%)
Mar 07, 2008	7.873	8.011	7.840	8.011	495,276	+0.10(+1.28%)
Mar 06, 2008	7.986	8.025	7.904	7.910	283,685	-0.10(-1.19%)
Mar 05, 2008	8.137	8.221	7.916	8.005	258,737	-0.10(-1.21%)
Mar 04, 2008	8.067	8.207	7.941	8.104	309,701	-0.01(-0.17%)

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