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 (%)
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%)
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.