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 )

9.775 -0.015 (-0.15%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.670	8.763	8.577	8.704	493,448	-0.03(-0.39%)
Jul 28, 2011	8.695	8.794	8.540	8.738	652,349	+0.10(+1.15%)
Jul 27, 2011	8.875	8.875	8.527	8.639	1,003,644	-0.20(-2.25%)
Jul 26, 2011	9.055	9.055	8.801	8.838	875,227	-0.19(-2.07%)
Jul 25, 2011	9.127	9.127	8.996	9.024	613,640	-0.09(-0.95%)
Jul 22, 2011	9.102	9.124	9.062	9.111	450,572	+0.01(+0.10%)
Jul 21, 2011	9.152	9.152	9.074	9.102	543,218	-0.00(-0.03%)
Jul 20, 2011	9.211	9.211	9.093	9.105	494,337	-0.03(-0.31%)
Jul 19, 2011	9.102	9.167	9.083	9.133	494,388	+0.05(+0.58%)
Jul 18, 2011	9.167	9.167	9.043	9.080	548,663	-0.10(-1.12%)
Jul 15, 2011	9.251	9.251	9.090	9.183	656,764	-0.01(-0.07%)
Jul 14, 2011	9.223	9.270	9.167	9.189	328,659	-0.01(-0.07%)
Jul 13, 2011	9.276	9.279	9.167	9.195	587,768	-0.01(-0.13%)
Jul 12, 2011	9.257	9.270	9.124	9.208	614,297	+0.00(+0.00%)
Jul 11, 2011	9.295	9.295	9.136	9.208	573,695	-0.10(-1.04%)
Jul 08, 2011	9.257	9.319	9.214	9.304	355,699	+0.04(+0.44%)
Jul 07, 2011	9.323	9.341	9.239	9.264	544,515	+0.02(+0.27%)
Jul 06, 2011	9.282	9.282	9.214	9.239	609,853	-0.04(-0.48%)
Jul 05, 2011	9.362	9.362	9.259	9.283	595,597	+0.01(+0.07%)
Jul 01, 2011	9.277	9.320	9.225	9.277	438,751	+0.03(+0.33%)
Jun 30, 2011	9.164	9.255	9.139	9.246	579,281	+0.08(+0.90%)
Jun 29, 2011	9.148	9.170	9.072	9.164	412,536	+0.10(+1.11%)
Jun 28, 2011	9.142	9.142	9.001	9.063	357,724	+0.04(+0.44%)
Jun 27, 2011	8.880	9.072	8.880	9.023	503,126	+0.07(+0.75%)
Jun 24, 2011	9.081	9.081	8.880	8.956	509,057	-0.06(-0.61%)
Jun 23, 2011	9.060	9.060	8.922	9.011	728,835	-0.11(-1.24%)
Jun 22, 2011	9.109	9.298	9.045	9.124	933,662	+0.03(+0.34%)
Jun 21, 2011	8.931	9.109	8.913	9.093	604,777	+0.16(+1.81%)
Jun 20, 2011	8.930	8.935	8.913	8.931	422,736	+0.05(+0.55%)
Jun 17, 2011	8.968	8.968	8.846	8.883	519,006	+0.00(+0.03%)
Jun 16, 2011	8.858	8.935	8.834	8.880	608,912	+0.05(+0.55%)
Jun 15, 2011	8.968	8.968	8.745	8.831	615,151	-0.14(-1.57%)
Jun 14, 2011	9.008	9.008	8.898	8.971	744,771	+0.06(+0.72%)
Jun 13, 2011	9.075	9.075	8.880	8.907	522,271	-0.08(-0.88%)
Jun 10, 2011	8.922	9.002	8.791	8.986	672,518	+0.13(+1.52%)
Jun 09, 2011	8.769	8.901	8.757	8.852	452,073	+0.13(+1.47%)
Jun 08, 2011	8.861	8.880	8.711	8.724	646,332	-0.11(-1.21%)
Jun 07, 2011	8.895	8.895	8.794	8.831	482,449	+0.00(+0.03%)
Jun 06, 2011	8.983	8.983	8.797	8.828	660,825	-0.08(-0.93%)
Jun 03, 2011	8.925	8.971	8.864	8.910	498,604	-0.09(-0.99%)
May 24, 2011	9.100	9.100	8.895	8.999	761,819	-0.05(-0.51%)
May 23, 2011	8.993	9.054	8.944	9.045	511,056	-0.06(-0.67%)
May 20, 2011	9.097	9.106	8.892	9.106	719,619	+0.07(+0.78%)
May 19, 2011	8.986	9.035	8.870	9.035	913,882	+0.17(+1.93%)
May 18, 2011	8.733	8.889	8.678	8.864	796,540	+0.17(+1.97%)
May 17, 2011	8.922	8.922	8.507	8.693	1,241,288	-0.17(-1.93%)
May 16, 2011	8.977	8.977	8.834	8.864	432,908	-0.05(-0.55%)
May 13, 2011	9.075	9.075	8.821	8.913	663,737	-0.04(-0.41%)
May 12, 2011	8.974	8.983	8.870	8.950	833,905	+0.00(+0.03%)
May 11, 2011	9.038	9.038	8.870	8.947	960,185	-0.03(-0.34%)
May 10, 2011	8.849	9.032	8.797	8.977	1,063,936	+0.15(+1.66%)
May 09, 2011	9.042	9.045	8.815	8.831	1,276,628	-0.09(-1.03%)
May 06, 2011	8.843	8.962	8.785	8.922	901,774	+0.22(+2.56%)
May 05, 2011	9.109	9.109	8.620	8.699	1,462,329	-0.36(-4.01%)
May 04, 2011	9.366	9.366	8.818	9.063	1,496,671	-0.23(-2.44%)
May 03, 2011	9.378	9.378	9.194	9.289	822,713	-0.03(-0.30%)

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