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 +0.040 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Jul 29, 2016 8.649 8.855 8.621 8.830 595,926 +0.13(+1.49%)
Jul 28, 2016 8.797 8.857 8.700 8.700 714,226 -0.12(-1.36%)
Jul 27, 2016 9.056 9.107 8.811 8.820 897,470 -0.10(-1.14%)
Jul 26, 2016 9.084 9.140 8.918 8.922 666,460 -0.18(-1.98%)
Jul 25, 2016 9.121 9.158 9.066 9.103 655,582 -0.12(-1.35%)
Jul 22, 2016 9.135 9.228 9.047 9.228 427,376 +0.14(+1.53%)
Jul 21, 2016 9.168 9.255 9.029 9.089 616,193 -0.05(-0.51%)
Jul 20, 2016 8.931 9.149 8.862 9.135 546,798 +0.17(+1.91%)
Jul 19, 2016 9.047 9.082 8.936 8.964 627,803 -0.10(-1.12%)
Jul 18, 2016 8.922 9.093 8.899 9.066 888,102 +0.06(+0.67%)
Jul 15, 2016 9.070 9.140 8.885 9.006 1,051,695 +0.02(+0.21%)
Jul 14, 2016 9.006 9.024 8.876 8.987 802,460 +0.07(+0.83%)
Jul 13, 2016 9.163 9.191 8.871 8.913 756,329 -0.19(-2.13%)
Jul 12, 2016 8.969 9.223 8.969 9.107 875,089 +0.24(+2.66%)
Jul 11, 2016 8.899 9.010 8.862 8.871 680,387 +0.02(+0.26%)
Jul 08, 2016 8.894 8.853 8.853 8.848 884,621 -0.00(-0.05%)
Jul 07, 2016 8.955 9.205 8.848 8.853 841,522 -0.05(-0.52%)
Jul 06, 2016 8.807 8.964 8.742 8.899 761,965 -0.04(-0.47%)
Jul 05, 2016 8.828 8.972 8.734 8.941 1,069,647 -0.10(-1.14%)
Jul 01, 2016 9.206 9.044 9.044 9.044 676,056 -0.11(-1.23%)
Jun 30, 2016 9.112 9.206 8.986 9.157 695,455 +0.04(+0.39%)
Jun 29, 2016 9.008 9.134 8.968 9.121 767,121 +0.22(+2.48%)
Jun 28, 2016 8.680 8.972 8.662 8.900 909,669 +0.42(+4.93%)
Jun 27, 2016 8.612 8.772 8.356 8.482 1,173,331 -0.32(-3.63%)
Jun 24, 2016 8.783 9.022 8.738 8.801 946,221 -0.28(-3.07%)
Jun 23, 2016 8.999 9.085 8.918 9.080 569,732 +0.20(+2.28%)
Jun 22, 2016 8.941 8.945 8.788 8.878 684,221 +0.04(+0.41%)
Jun 21, 2016 8.626 8.855 8.549 8.842 852,840 +0.22(+2.50%)
Jun 20, 2016 8.621 8.729 8.576 8.626 577,628 +0.13(+1.54%)
Jun 17, 2016 8.522 8.628 8.468 8.495 687,204 +0.09(+1.12%)
Jun 16, 2016 8.194 8.437 8.113 8.401 783,736 +0.13(+1.58%)
Jun 15, 2016 8.261 8.419 8.176 8.270 1,513,784 -0.01(-0.11%)
Jun 14, 2016 8.437 8.527 8.230 8.279 1,969,675 -0.19(-2.28%)
Jun 13, 2016 8.815 8.837 8.450 8.473 1,111,899 -0.39(-4.42%)
Jun 10, 2016 9.269 9.350 8.860 8.864 1,736,889 -0.61(-6.41%)
Jun 09, 2016 9.269 9.526 9.220 9.472 945,894 +0.09(+0.91%)
Jun 08, 2016 9.431 9.521 9.323 9.386 1,137,375 +0.04(+0.43%)
Jun 07, 2016 9.256 9.400 9.242 9.346 783,525 +0.09(+1.02%)
Jun 06, 2016 9.107 9.386 9.067 9.251 1,000,854 +0.19(+2.14%)
Jun 03, 2016 8.959 9.062 8.891 9.058 881,340 +0.11(+1.21%)
Jun 02, 2016 8.810 8.995 8.720 8.950 686,381 +0.07(+0.81%)
Jun 01, 2016 8.486 8.932 8.477 8.878 711,497 +0.29(+3.41%)
May 31, 2016 8.590 8.684 8.525 8.585 961,351 +0.03(+0.32%)
May 27, 2016 8.504 8.558 8.558 8.558 525,821 +0.07(+0.85%)
May 26, 2016 8.653 8.680 8.468 8.486 1,193,184 -0.09(-1.00%)
May 25, 2016 8.554 8.716 8.511 8.572 1,143,409 +0.09(+1.01%)
May 24, 2016 8.648 8.657 8.419 8.486 605,404 -0.10(-1.15%)
May 23, 2016 8.491 8.657 8.441 8.585 812,528 +0.06(+0.69%)
May 20, 2016 8.491 8.648 8.410 8.527 969,914 +0.11(+1.34%)
May 19, 2016 8.018 8.491 7.856 8.414 1,957,601 +0.32(+3.95%)
May 18, 2016 8.207 8.279 8.050 8.095 806,967 -0.09(-1.05%)
May 17, 2016 8.018 8.302 7.951 8.180 1,584,808 +0.21(+2.60%)
May 16, 2016 7.892 8.099 7.838 7.973 1,214,921 +0.23(+2.96%)
May 13, 2016 7.699 7.816 7.649 7.744 450,402 +0.04(+0.53%)
May 12, 2016 7.555 7.726 7.555 7.703 1,115,088 +0.22(+3.01%)
May 11, 2016 7.433 7.573 7.289 7.478 1,129,041 -0.01(-0.12%)
May 10, 2016 7.559 7.685 7.474 7.487 1,259,825 -0.04(-0.48%)
May 09, 2016 7.730 7.730 7.402 7.523 854,891 -0.21(-2.68%)
May 06, 2016 7.753 7.861 7.703 7.730 825,749 -0.08(-0.98%)
May 05, 2016 7.906 8.036 7.780 7.807 785,041 +0.09(+1.23%)
May 04, 2016 7.726 7.798 7.604 7.712 891,821 +0.05(+0.70%)
May 03, 2016 7.856 7.870 7.573 7.658 1,172,060 -0.30(-3.73%)
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.