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 )

9.760 -0.070 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 9.980 10.07 9.938 10.01 460,705 +0.06(+0.60%)
Mar 27, 2024 9.880 9.975 9.850 9.950 347,641 +0.12(+1.22%)
Mar 26, 2024 9.850 9.880 9.795 9.830 450,666 +0.04(+0.41%)
Mar 25, 2024 9.770 9.875 9.770 9.790 534,062 +0.06(+0.62%)
Mar 22, 2024 9.730 9.795 9.700 9.730 471,610 -0.02(-0.21%)
Mar 21, 2024 9.750 9.800 9.700 9.750 308,387 +0.02(+0.21%)
Mar 20, 2024 9.600 9.740 9.580 9.730 287,843 +0.14(+1.46%)
Mar 19, 2024 9.530 9.630 9.530 9.590 365,138 -0.03(-0.31%)
Mar 18, 2024 9.510 9.650 9.510 9.620 313,573 +0.11(+1.16%)
Mar 15, 2024 9.440 9.530 9.370 9.510 328,153 +0.10(+1.06%)
Mar 14, 2024 9.540 9.600 9.390 9.410 304,411 -0.09(-0.95%)
Mar 13, 2024 9.660 9.710 9.480 9.500 515,289 -0.13(-1.35%)
Mar 12, 2024 9.540 9.645 9.460 9.630 520,751 +0.16(+1.69%)
Mar 11, 2024 9.390 9.500 9.390 9.470 387,170 +0.08(+0.85%)
Mar 08, 2024 9.460 9.480 9.370 9.390 390,214 -0.09(-0.95%)
Mar 07, 2024 9.400 9.490 9.350 9.480 396,226 +0.09(+0.96%)
Mar 06, 2024 9.290 9.395 9.235 9.390 625,162 +0.23(+2.51%)
Mar 05, 2024 9.200 9.310 9.130 9.160 617,341 -0.02(-0.22%)
Mar 04, 2024 9.240 9.300 9.180 9.180 597,900 -0.06(-0.65%)
Mar 01, 2024 9.210 9.330 9.210 9.240 601,258 +0.07(+0.76%)
Feb 29, 2024 9.130 9.225 9.125 9.170 258,130 +0.06(+0.66%)
Feb 28, 2024 9.150 9.180 9.100 9.110 279,128 -0.04(-0.44%)
Feb 27, 2024 9.020 9.160 9.010 9.150 388,293 +0.10(+1.10%)
Feb 26, 2024 9.030 9.150 9.021 9.050 311,018 -0.03(-0.33%)
Feb 23, 2024 9.020 9.165 9.020 9.080 341,370 -0.09(-0.98%)
Feb 22, 2024 9.120 9.180 9.020 9.170 547,240 +0.06(+0.66%)
Feb 21, 2024 9.000 9.120 8.971 9.110 625,722 +0.14(+1.56%)
Feb 20, 2024 8.910 8.990 8.890 8.970 607,309 +0.06(+0.67%)
Feb 16, 2024 8.840 8.910 8.750 8.910 530,945 +0.10(+1.14%)
Feb 15, 2024 8.680 8.840 8.680 8.810 425,798 +0.14(+1.61%)
Feb 14, 2024 8.650 8.700 8.610 8.670 360,174 +0.06(+0.70%)
Feb 13, 2024 8.690 8.690 8.550 8.610 350,307 -0.10(-1.15%)
Feb 12, 2024 8.610 8.730 8.560 8.710 390,157 +0.15(+1.75%)
Feb 09, 2024 8.640 8.680 8.545 8.560 397,405 -0.10(-1.15%)
Feb 08, 2024 8.580 8.670 8.560 8.660 409,864 +0.05(+0.58%)
Feb 07, 2024 8.780 8.780 8.580 8.610 455,286 -0.12(-1.37%)
Feb 06, 2024 8.700 8.730 8.640 8.730 404,343 +0.08(+0.92%)
Feb 05, 2024 8.690 8.700 8.545 8.650 495,356 -0.06(-0.69%)
Feb 02, 2024 8.710 8.770 8.660 8.710 420,381 -0.09(-1.02%)
Feb 01, 2024 8.700 8.890 8.695 8.800 545,814 +0.15(+1.73%)
Jan 31, 2024 8.820 8.890 8.610 8.650 671,884 -0.22(-2.48%)
Jan 30, 2024 8.880 8.900 8.800 8.870 353,303 -0.02(-0.22%)
Jan 29, 2024 8.990 8.990 8.750 8.890 664,861 -0.10(-1.11%)
Jan 26, 2024 8.780 8.990 8.740 8.990 737,338 +0.22(+2.51%)
Jan 25, 2024 8.770 8.780 8.676 8.770 388,339 +0.08(+0.92%)
Jan 24, 2024 8.600 8.700 8.540 8.690 587,423 +0.15(+1.76%)
Jan 23, 2024 8.520 8.550 8.470 8.540 488,553 +0.00(+0.00%)
Jan 22, 2024 8.350 8.570 8.350 8.540 630,598 +0.19(+2.28%)
Jan 19, 2024 8.500 8.500 8.350 8.350 806,275 -0.12(-1.42%)
Jan 18, 2024 8.540 8.570 8.380 8.470 958,759 +0.00(+0.00%)
Jan 17, 2024 8.470 8.530 8.400 8.470 687,468 -0.07(-0.82%)
Jan 16, 2024 8.710 8.726 8.510 8.540 803,219 -0.17(-1.95%)
Jan 12, 2024 8.810 8.850 8.664 8.710 855,787 -0.01(-0.11%)
Jan 11, 2024 8.900 8.949 8.700 8.720 1,245,280 -0.14(-1.58%)
Jan 10, 2024 8.840 8.890 8.755 8.860 1,151,032 +0.11(+1.26%)
Jan 09, 2024 8.750 8.750 8.640 8.750 538,579 -0.02(-0.23%)
Jan 08, 2024 8.750 8.800 8.670 8.770 690,457 -0.01(-0.11%)
Jan 05, 2024 8.760 8.790 8.690 8.780 765,840 +0.00(+0.00%)
Jan 04, 2024 8.780 8.850 8.750 8.780 667,381 +0.00(+0.00%)
Jan 03, 2024 8.640 8.810 8.580 8.780 938,838 +0.18(+2.09%)
Jan 02, 2024 8.720 8.730 8.550 8.600 870,993 +0.04(+0.47%)
Dec 29, 2023 8.599 8.609 8.560 8.560 795,615 -0.01(-0.11%)
Dec 28, 2023 8.560 8.611 8.531 8.570 587,025 +0.02(+0.23%)
Dec 27, 2023 8.579 8.599 8.531 8.550 784,597 -0.01(-0.11%)
Dec 26, 2023 8.492 8.589 8.482 8.560 1,087,955 +0.12(+1.39%)
Dec 22, 2023 8.453 8.482 8.389 8.443 596,947 +0.03(+0.35%)
Dec 21, 2023 8.375 8.419 8.355 8.414 744,802 +0.09(+1.05%)
Dec 20, 2023 8.404 8.433 8.326 8.326 826,291 -0.05(-0.58%)
Dec 19, 2023 8.375 8.414 8.316 8.375 515,380 +0.02(+0.23%)
Dec 18, 2023 8.375 8.391 8.277 8.355 766,825 +0.11(+1.30%)
Dec 15, 2023 8.375 8.375 8.229 8.248 458,403 -0.07(-0.82%)
Dec 14, 2023 8.385 8.423 8.307 8.316 745,047 +0.08(+0.95%)
Dec 13, 2023 8.131 8.248 8.082 8.238 550,710 +0.12(+1.44%)
Dec 12, 2023 8.151 8.160 8.035 8.121 641,573 -0.05(-0.60%)
Dec 11, 2023 8.336 8.336 8.162 8.170 636,679 -0.10(-1.18%)
Dec 08, 2023 8.160 8.287 8.132 8.268 686,552 +0.13(+1.56%)
Dec 07, 2023 8.151 8.180 8.075 8.141 634,002 +0.05(+0.60%)
Dec 06, 2023 8.209 8.248 8.092 8.092 765,266 -0.13(-1.54%)
Dec 05, 2023 8.375 8.384 8.194 8.219 796,401 -0.13(-1.52%)
Dec 04, 2023 8.424 8.428 8.282 8.346 911,350 -0.08(-0.93%)
Dec 01, 2023 8.355 8.433 8.316 8.424 1,136,554 +0.07(+0.82%)
Nov 30, 2023 8.170 8.355 8.170 8.355 963,657 +0.19(+2.39%)
Nov 29, 2023 8.141 8.229 8.136 8.160 715,746 +0.04(+0.48%)
Nov 28, 2023 8.219 8.277 8.121 8.121 839,059 -0.09(-1.07%)
Nov 27, 2023 8.238 8.238 8.170 8.209 477,309 -0.02(-0.24%)
Nov 24, 2023 8.190 8.229 8.160 8.229 406,627 +0.08(+0.96%)
Nov 22, 2023 7.995 8.151 7.975 8.151 709,883 +0.12(+1.46%)
Nov 21, 2023 8.063 8.082 8.015 8.034 832,169 -0.03(-0.36%)
Nov 20, 2023 8.092 8.092 8.004 8.063 936,212 +0.03(+0.36%)
Nov 17, 2023 8.082 8.180 7.995 8.034 1,527,731 +0.00(+0.00%)
Nov 16, 2023 8.063 8.073 7.975 8.034 465,679 -0.08(-0.96%)
Nov 15, 2023 8.082 8.136 8.073 8.112 440,272 +0.07(+0.85%)
Nov 14, 2023 8.024 8.158 8.024 8.043 837,204 +0.10(+1.23%)
Nov 13, 2023 7.936 7.965 7.853 7.946 392,067 +0.03(+0.37%)
Nov 10, 2023 7.926 7.936 7.863 7.917 306,117 +0.08(+1.00%)
Nov 09, 2023 7.848 7.887 7.819 7.839 481,961 +0.02(+0.25%)
Nov 08, 2023 7.917 7.936 7.770 7.819 1,029,257 -0.12(-1.47%)
Nov 07, 2023 8.024 8.039 7.910 7.936 890,763 -0.19(-2.28%)
Nov 06, 2023 8.258 8.268 8.102 8.121 333,929 -0.12(-1.42%)
Nov 03, 2023 8.287 8.297 8.190 8.238 532,641 -0.02(-0.24%)
Nov 02, 2023 7.995 8.258 7.990 8.258 624,737 +0.28(+3.55%)
Nov 01, 2023 7.780 7.980 7.722 7.975 578,508 +0.23(+3.02%)
Oct 31, 2023 7.731 7.795 7.673 7.741 1,181,037 +0.04(+0.51%)
Oct 30, 2023 7.770 7.815 7.692 7.702 964,512 -0.07(-0.88%)
Oct 27, 2023 7.907 7.907 7.761 7.770 868,370 -0.13(-1.60%)
Oct 26, 2023 7.887 7.962 7.839 7.897 546,568 -0.11(-1.34%)
Oct 25, 2023 7.995 8.063 7.956 8.004 377,047 -0.04(-0.48%)
Oct 24, 2023 8.014 8.136 8.004 8.043 563,741 +0.04(+0.49%)
Oct 23, 2023 8.073 8.112 7.995 8.004 527,817 -0.15(-1.79%)
Oct 20, 2023 8.287 8.287 8.151 8.151 317,849 -0.14(-1.65%)
Oct 19, 2023 8.277 8.355 8.219 8.287 507,117 -0.03(-0.35%)
Oct 18, 2023 8.355 8.385 8.307 8.316 222,190 -0.03(-0.35%)
Oct 17, 2023 8.316 8.409 8.316 8.346 310,501 -0.03(-0.35%)
Oct 16, 2023 8.307 8.404 8.302 8.375 301,158 +0.05(+0.59%)
Oct 13, 2023 8.258 8.346 8.248 8.326 332,913 +0.12(+1.43%)
Oct 12, 2023 8.268 8.287 8.171 8.209 287,784 -0.07(-0.82%)
Oct 11, 2023 8.151 8.287 8.151 8.277 509,592 +0.10(+1.19%)
Oct 10, 2023 8.170 8.225 8.102 8.180 519,232 +0.10(+1.21%)
Oct 09, 2023 7.995 8.092 7.975 8.082 388,966 +0.18(+2.22%)
Oct 06, 2023 7.887 7.965 7.790 7.907 216,803 +0.04(+0.50%)
Oct 05, 2023 7.761 7.868 7.741 7.868 210,347 +0.07(+0.88%)
Oct 04, 2023 7.878 7.897 7.741 7.800 364,558 -0.10(-1.23%)
Oct 03, 2023 7.946 7.990 7.800 7.897 553,368 -0.09(-1.10%)
Oct 02, 2023 8.180 8.233 7.975 7.985 578,607 -0.21(-2.62%)
Sep 29, 2023 8.297 8.365 8.190 8.199 465,715 -0.10(-1.18%)
Sep 28, 2023 8.325 8.363 8.287 8.297 265,341 -0.05(-0.57%)
Sep 27, 2023 8.316 8.420 8.316 8.344 451,574 +0.06(+0.69%)
Sep 26, 2023 8.382 8.387 8.263 8.287 365,265 -0.13(-1.58%)
Sep 25, 2023 8.306 8.449 8.403 8.420 335,385 +0.10(+1.26%)
Sep 22, 2023 8.297 8.422 8.292 8.316 425,064 +0.06(+0.69%)
Sep 21, 2023 8.306 8.363 8.249 8.259 212,620 -0.09(-1.03%)
Sep 20, 2023 8.335 8.444 8.335 8.344 373,743 -0.01(-0.11%)
Sep 19, 2023 8.373 8.382 8.306 8.354 293,190 +0.04(+0.46%)
Sep 18, 2023 8.259 8.344 8.248 8.316 234,648 +0.06(+0.69%)
Sep 15, 2023 8.287 8.316 8.230 8.259 291,873 -0.04(-0.46%)
Sep 14, 2023 8.306 8.373 8.240 8.297 550,817 +0.09(+1.04%)
Sep 13, 2023 8.287 8.311 8.173 8.211 262,516 -0.05(-0.58%)
Sep 12, 2023 8.211 8.287 8.211 8.259 316,525 +0.09(+1.05%)
Sep 11, 2023 8.249 8.268 8.145 8.173 259,476 -0.02(-0.23%)
Sep 08, 2023 8.183 8.240 8.173 8.192 266,962 +0.01(+0.12%)
Sep 07, 2023 8.135 8.240 8.135 8.183 309,358 +0.01(+0.12%)
Sep 06, 2023 8.373 8.401 8.154 8.173 316,784 -0.18(-2.16%)
Sep 05, 2023 8.459 8.459 8.344 8.354 260,344 -0.09(-1.01%)
Sep 01, 2023 8.392 8.439 8.353 8.439 344,807 +0.13(+1.60%)
Aug 31, 2023 8.411 8.411 8.287 8.306 224,613 -0.04(-0.46%)
Aug 30, 2023 8.382 8.382 8.326 8.344 204,053 +0.02(+0.23%)
Aug 29, 2023 8.278 8.354 8.254 8.325 270,111 +0.08(+0.92%)
Aug 28, 2023 8.278 8.344 8.211 8.249 340,964 -0.01(-0.12%)
Aug 25, 2023 8.202 8.297 8.202 8.259 274,367 +0.10(+1.28%)
Aug 24, 2023 8.211 8.278 8.145 8.154 240,234 -0.10(-1.15%)
Aug 23, 2023 8.249 8.259 8.192 8.249 244,312 -0.03(-0.34%)
Aug 22, 2023 8.325 8.349 8.260 8.278 246,439 +0.00(+0.00%)
Aug 21, 2023 8.297 8.321 8.192 8.278 255,424 +0.04(+0.46%)
Aug 18, 2023 8.192 8.282 8.192 8.240 536,582 +0.05(+0.58%)
Aug 17, 2023 8.183 8.287 8.183 8.192 226,293 +0.03(+0.35%)
Aug 16, 2023 8.268 8.312 8.135 8.164 285,576 -0.09(-1.04%)
Aug 15, 2023 8.344 8.344 8.211 8.249 330,574 -0.10(-1.14%)
Aug 14, 2023 8.344 8.382 8.329 8.344 202,544 +0.00(+0.00%)
Aug 11, 2023 8.316 8.368 8.282 8.344 248,799 +0.07(+0.80%)
Aug 10, 2023 8.268 8.311 8.221 8.278 365,037 +0.07(+0.81%)
Aug 09, 2023 8.202 8.268 8.164 8.211 335,343 +0.05(+0.58%)
Aug 08, 2023 8.087 8.178 8.045 8.164 280,899 +0.05(+0.59%)
Aug 07, 2023 8.059 8.183 8.059 8.116 370,695 +0.06(+0.71%)
Aug 04, 2023 8.135 8.192 8.049 8.059 401,274 -0.07(-0.82%)
Aug 03, 2023 8.049 8.168 8.040 8.126 424,897 +0.05(+0.59%)
Aug 02, 2023 8.164 8.235 8.068 8.078 484,477 -0.16(-1.96%)
Aug 01, 2023 8.316 8.316 8.206 8.240 337,729 -0.08(-0.92%)
Jul 31, 2023 8.211 8.325 8.154 8.316 316,905 +0.17(+2.10%)
Jul 28, 2023 8.145 8.173 8.102 8.145 403,901 +0.02(+0.23%)
Jul 27, 2023 8.287 8.297 8.116 8.126 430,100 -0.14(-1.73%)
Jul 26, 2023 8.316 8.373 8.268 8.268 314,428 -0.06(-0.69%)
Jul 25, 2023 8.325 8.382 8.306 8.325 380,971 -0.02(-0.23%)
Jul 24, 2023 8.230 8.363 8.221 8.344 397,265 +0.11(+1.39%)
Jul 21, 2023 8.249 8.249 8.183 8.230 622,400 +0.11(+1.41%)
Jul 20, 2023 8.087 8.164 8.087 8.116 407,821 +0.03(+0.35%)
Jul 19, 2023 8.097 8.154 8.073 8.087 252,115 +0.02(+0.24%)
Jul 18, 2023 8.021 8.121 7.992 8.068 378,543 +0.05(+0.59%)
Jul 17, 2023 8.011 8.106 8.011 8.021 387,689 -0.02(-0.24%)
Jul 14, 2023 8.164 8.164 8.021 8.040 438,326 -0.12(-1.52%)
Jul 13, 2023 8.154 8.211 8.135 8.164 450,650 +0.02(+0.23%)
Jul 12, 2023 8.087 8.192 8.087 8.145 504,373 +0.07(+0.82%)
Jul 11, 2023 7.945 8.087 7.945 8.078 552,100 +0.13(+1.68%)
Jul 10, 2023 7.878 7.973 7.878 7.945 456,168 +0.07(+0.85%)
Jul 07, 2023 7.802 7.916 7.792 7.878 373,398 +0.08(+0.98%)
Jul 06, 2023 7.783 7.850 7.754 7.802 624,834 +0.00(+0.00%)
Jul 05, 2023 7.945 7.945 7.802 7.802 777,378 -0.06(-0.73%)
Jul 03, 2023 7.745 7.868 7.745 7.859 204,533 +0.11(+1.47%)
Jun 30, 2023 7.802 7.840 7.726 7.745 416,510 +0.00(+0.00%)
Jun 29, 2023 7.745 7.773 7.707 7.745 214,082 +0.05(+0.62%)
Jun 28, 2023 7.612 7.707 7.583 7.697 438,263 +0.09(+1.12%)
Jun 27, 2023 7.612 7.631 7.578 7.612 639,867 +0.03(+0.38%)
Jun 26, 2023 7.517 7.619 7.479 7.583 818,589 +0.08(+1.01%)
Jun 23, 2023 7.488 7.526 7.469 7.507 442,726 +0.02(+0.25%)
Jun 22, 2023 7.534 7.562 7.488 7.488 597,215 -0.09(-1.22%)
Jun 21, 2023 7.581 7.673 7.562 7.581 566,416 -0.01(-0.12%)
Jun 20, 2023 7.673 7.701 7.576 7.590 348,644 -0.08(-1.09%)
Jun 16, 2023 7.655 7.701 7.618 7.673 622,459 +0.06(+0.73%)
Jun 15, 2023 7.571 7.650 7.562 7.618 498,461 +0.08(+1.11%)
May 08, 2023 7.581 7.646 7.508 7.534 385,865 +0.00(+0.00%)
May 05, 2023 7.488 7.571 7.483 7.534 434,026 +0.14(+1.88%)
May 04, 2023 7.534 7.562 7.391 7.395 629,915 -0.09(-1.24%)
May 03, 2023 7.432 7.599 7.432 7.488 519,596 -0.06(-0.86%)
May 02, 2023 7.775 7.775 7.479 7.553 535,120 -0.23(-2.98%)
May 01, 2023 7.748 7.868 7.748 7.785 206,813 +0.00(+0.00%)
Apr 28, 2023 7.748 7.831 7.748 7.785 641,004 +0.06(+0.72%)
Apr 27, 2023 7.618 7.766 7.618 7.729 507,918 +0.09(+1.21%)
Apr 26, 2023 7.683 7.729 7.618 7.636 517,603 -0.06(-0.84%)
Apr 25, 2023 7.775 7.812 7.701 7.701 290,331 -0.16(-2.00%)
Apr 24, 2023 7.840 7.868 7.775 7.859 241,402 +0.05(+0.59%)
Apr 21, 2023 7.775 7.822 7.757 7.812 238,656 +0.04(+0.48%)
Apr 20, 2023 7.785 7.789 7.720 7.775 535,098 -0.04(-0.47%)
Apr 19, 2023 7.840 7.859 7.794 7.812 380,736 -0.08(-1.06%)
Apr 18, 2023 7.905 7.924 7.868 7.896 568,161 +0.01(+0.12%)
Apr 17, 2023 7.905 7.970 7.842 7.887 507,518 -0.02(-0.23%)
Apr 14, 2023 7.988 8.012 7.852 7.905 1,119,202 -0.13(-1.61%)
Apr 13, 2023 7.970 8.063 7.951 8.035 478,960 +0.03(+0.35%)
Apr 12, 2023 8.063 8.081 7.984 8.007 345,471 +0.04(+0.47%)
Apr 11, 2023 7.924 8.035 7.896 7.970 406,268 +0.04(+0.47%)
Apr 10, 2023 7.924 8.063 7.905 7.933 562,960 +0.02(+0.23%)
Apr 06, 2023 7.970 8.072 7.896 7.914 529,944 -0.04(-0.47%)
Apr 05, 2023 7.843 7.951 7.838 7.951 1,517,179 +0.10(+1.27%)
Apr 04, 2023 8.006 8.006 7.761 7.852 491,368 -0.10(-1.25%)
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.