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 30, 2012 9.933 10.04 9.904 10.03 1,251,449 +0.15(+1.50%)
Mar 29, 2012 9.705 9.914 9.705 9.878 1,812,713 +0.11(+1.12%)
Mar 28, 2012 9.782 9.804 9.589 9.769 1,017,786 +0.00(+0.00%)
Mar 27, 2012 9.853 9.917 9.679 9.769 1,075,697 -0.14(-1.36%)
Mar 26, 2012 9.962 9.962 9.804 9.904 766,922 +0.01(+0.10%)
Mar 23, 2012 9.685 9.898 9.685 9.894 776,382 +0.23(+2.36%)
Mar 22, 2012 9.737 9.743 9.643 9.666 740,070 -0.08(-0.86%)
Mar 21, 2012 9.817 9.820 9.701 9.750 776,388 -0.03(-0.26%)
Mar 20, 2012 9.759 9.843 9.721 9.775 853,170 +0.00(+0.00%)
Mar 19, 2012 9.663 9.814 9.650 9.775 695,428 +0.08(+0.83%)
Mar 16, 2012 9.682 9.733 9.614 9.695 669,576 +0.04(+0.43%)
Mar 15, 2012 9.634 9.668 9.450 9.653 1,323,442 -0.01(-0.13%)
Mar 14, 2012 9.875 9.891 9.592 9.666 1,504,876 -0.27(-2.69%)
Mar 13, 2012 10.02 10.07 9.917 9.933 1,126,745 -0.11(-1.09%)
Mar 12, 2012 10.04 10.06 9.956 10.04 743,835 -0.04(-0.35%)
Mar 09, 2012 9.946 10.08 9.946 10.08 989,819 +0.13(+1.33%)
Mar 08, 2012 10.02 10.03 9.914 9.946 1,643,579 -0.05(-0.52%)
Mar 07, 2012 9.914 10.03 9.907 9.997 1,101,564 +0.08(+0.81%)
Mar 06, 2012 9.978 9.985 9.840 9.917 2,125,282 -0.11(-1.09%)
Mar 05, 2012 10.06 10.08 9.975 10.03 2,429,279 -0.02(-0.22%)
Mar 02, 2012 10.07 10.11 10.05 10.05 1,402,246 -0.08(-0.79%)
Mar 01, 2012 10.11 10.14 10.09 10.13 2,329,753 +0.02(+0.22%)
Feb 29, 2012 10.07 10.14 10.06 10.11 14,493,790 -0.45(-4.24%)
Feb 28, 2012 10.56 10.63 10.50 10.55 837,238 -0.03(-0.30%)
Feb 27, 2012 10.54 10.65 10.52 10.59 507,784 +0.03(+0.27%)
Feb 24, 2012 10.58 10.58 10.48 10.56 561,211 +0.07(+0.68%)
Feb 23, 2012 10.40 10.51 10.38 10.49 510,493 +0.04(+0.34%)
Feb 22, 2012 10.45 10.48 10.38 10.45 597,036 -0.02(-0.18%)
Feb 21, 2012 10.55 10.56 10.43 10.47 759,385 -0.02(-0.18%)
Feb 17, 2012 10.49 10.60 10.46 10.49 823,130 +0.00(+0.03%)
Feb 16, 2012 10.52 10.60 10.48 10.49 1,045,465 +0.01(+0.09%)
Feb 15, 2012 10.50 10.54 10.44 10.48 632,335 +0.04(+0.34%)
Feb 14, 2012 10.41 10.44 10.36 10.44 629,319 +0.07(+0.71%)
Feb 13, 2012 10.37 10.45 10.36 10.37 682,106 +0.07(+0.66%)
Feb 10, 2012 10.15 10.34 10.15 10.30 606,813 +0.07(+0.66%)
Feb 09, 2012 10.38 10.44 10.23 10.23 690,641 -0.15(-1.42%)
Feb 08, 2012 10.30 10.43 10.21 10.38 663,739 +0.08(+0.75%)
Feb 07, 2012 10.14 10.33 10.13 10.30 727,928 +0.13(+1.30%)
Feb 06, 2012 10.12 10.23 10.10 10.17 588,387 -0.03(-0.32%)
Feb 03, 2012 10.22 10.27 10.18 10.20 497,401 -0.01(-0.13%)
Feb 02, 2012 10.17 10.25 10.14 10.22 689,783 +0.12(+1.15%)
Feb 01, 2012 10.17 10.19 10.08 10.10 604,402 +0.01(+0.10%)
Jan 31, 2012 10.01 10.11 9.988 10.09 496,335 +0.09(+0.87%)
Jan 30, 2012 9.943 10.02 9.907 10.00 445,350 +0.06(+0.62%)
Jan 27, 2012 9.946 10.01 9.901 9.943 755,936 -0.11(-1.12%)
Jan 26, 2012 10.17 10.17 10.04 10.06 640,432 -0.07(-0.67%)
Jan 25, 2012 10.06 10.15 10.00 10.12 639,857 +0.07(+0.74%)
Jan 24, 2012 10.02 10.07 9.904 10.05 779,411 +0.03(+0.32%)
Jan 23, 2012 9.978 10.07 9.959 10.02 629,480 +0.05(+0.52%)
Jan 20, 2012 9.898 9.972 9.872 9.965 602,529 +0.03(+0.26%)
Jan 19, 2012 9.940 9.962 9.898 9.940 507,660 +0.06(+0.59%)
Jan 18, 2012 9.882 9.930 9.856 9.882 499,265 -0.01(-0.07%)
Jan 17, 2012 9.865 9.972 9.862 9.888 439,658 +0.04(+0.39%)
Jan 13, 2012 9.814 9.859 9.769 9.849 472,208 +0.05(+0.49%)
Jan 12, 2012 9.843 9.869 9.761 9.801 687,006 -0.01(-0.13%)
Jan 11, 2012 9.808 9.843 9.804 9.814 475,430 +0.00(+0.00%)
Jan 10, 2012 9.849 9.849 9.798 9.814 915,753 +0.00(+0.03%)
Jan 09, 2012 9.833 9.849 9.791 9.811 966,900 -0.03(-0.29%)
Jan 06, 2012 9.840 9.898 9.717 9.840 1,198,263 -0.04(-0.36%)
Jan 05, 2012 9.795 9.933 9.779 9.875 1,159,891 +0.06(+0.66%)
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.