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 )

9.985 +0.035 (+0.35%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 20, 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 (%)
Jun 30, 2017 9.378 9.513 9.378 9.418 746,247 +0.07(+0.80%)
Jun 29, 2017 9.318 9.418 9.228 9.343 643,576 +0.08(+0.86%)
Jun 28, 2017 9.203 9.363 9.192 9.263 794,892 +0.09(+1.04%)
Jun 27, 2017 9.158 9.363 9.108 9.168 955,740 +0.04(+0.49%)
Jun 26, 2017 8.998 9.143 8.947 9.123 727,781 +0.13(+1.44%)
Jun 23, 2017 8.878 8.993 8.823 8.993 651,886 +0.17(+1.98%)
Jun 22, 2017 8.718 8.878 8.703 8.818 1,223,966 +0.12(+1.44%)
Jun 21, 2017 8.773 8.903 8.628 8.693 1,590,470 -0.12(-1.36%)
Jun 20, 2017 9.038 9.038 8.788 8.813 1,634,477 -0.30(-3.34%)
Jun 19, 2017 9.148 9.233 9.088 9.118 529,356 -0.03(-0.33%)
Jun 16, 2017 9.033 9.153 8.903 9.148 968,398 +0.18(+2.06%)
Jun 15, 2017 9.088 9.133 8.938 8.963 960,147 -0.19(-2.13%)
Jun 14, 2017 9.393 9.417 9.128 9.158 594,336 -0.29(-3.12%)
Jun 13, 2017 9.333 9.473 9.318 9.453 828,902 +0.10(+1.07%)
Jun 12, 2017 9.373 9.438 9.279 9.353 651,384 +0.03(+0.32%)
Jun 09, 2017 9.213 9.353 9.213 9.323 727,052 +0.12(+1.36%)
Jun 08, 2017 8.993 9.233 8.938 9.198 1,467,487 +0.16(+1.83%)
Jun 07, 2017 9.338 9.425 9.003 9.033 1,187,190 -0.32(-3.42%)
Jun 06, 2017 9.258 9.382 9.248 9.353 603,777 +0.07(+0.75%)
Jun 05, 2017 9.253 9.333 9.233 9.283 667,396 -0.09(-0.96%)
Jun 02, 2017 9.393 9.418 9.323 9.373 586,868 -0.07(-0.74%)
Jun 01, 2017 9.448 9.558 9.428 9.443 489,774 +0.01(+0.05%)
May 31, 2017 9.318 9.443 9.208 9.438 1,208,718 +0.07(+0.75%)
May 30, 2017 9.453 9.493 9.353 9.368 839,895 -0.14(-1.47%)
May 26, 2017 9.513 9.553 9.463 9.508 397,511 -0.00(-0.05%)
May 25, 2017 9.668 9.737 9.498 9.513 779,094 -0.18(-1.86%)
May 24, 2017 9.718 9.758 9.633 9.693 657,134 +0.00(+0.00%)
May 23, 2017 9.658 9.748 9.631 9.693 430,430 +0.06(+0.62%)
May 22, 2017 9.683 9.718 9.543 9.633 637,077 +0.00(+0.00%)
May 19, 2017 9.558 9.658 9.528 9.633 582,947 +0.15(+1.58%)
May 18, 2017 9.388 9.513 9.329 9.483 1,082,669 +0.04(+0.48%)
May 17, 2017 9.593 9.610 9.403 9.438 508,274 -0.16(-1.72%)
May 16, 2017 9.658 9.688 9.603 9.603 516,044 -0.05(-0.52%)
May 15, 2017 9.693 9.738 9.633 9.653 838,504 +0.07(+0.73%)
May 12, 2017 9.543 9.594 9.483 9.583 1,079,845 +0.06(+0.68%)
May 11, 2017 9.608 9.618 9.488 9.518 722,331 -0.06(-0.63%)
May 10, 2017 9.498 9.613 9.483 9.578 1,057,284 +0.08(+0.89%)
May 09, 2017 9.528 9.532 9.428 9.493 954,175 -0.04(-0.47%)
May 08, 2017 9.503 9.568 9.413 9.538 1,061,313 +0.08(+0.85%)
May 05, 2017 9.448 9.523 9.403 9.458 2,096,390 -0.01(-0.16%)
May 04, 2017 9.743 9.758 9.451 9.473 1,394,235 -0.34(-3.46%)
May 03, 2017 9.897 9.907 9.777 9.812 737,474 -0.08(-0.81%)
May 02, 2017 9.942 9.997 9.892 9.892 532,443 -0.05(-0.50%)
May 01, 2017 9.972 10.01 9.927 9.942 514,519 -0.03(-0.30%)
Apr 28, 2017 9.992 10.07 9.917 9.972 469,104 +0.00(+0.00%)
Apr 27, 2017 10.06 10.13 9.972 9.972 565,540 -0.11(-1.14%)
Apr 26, 2017 10.06 10.18 10.05 10.09 568,723 -0.03(-0.30%)
Apr 25, 2017 10.16 10.24 10.06 10.12 1,048,413 -0.04(-0.39%)
Apr 24, 2017 10.11 10.19 10.06 10.16 582,411 +0.13(+1.35%)
Apr 21, 2017 10.04 10.39 9.980 10.02 997,418 +0.02(+0.25%)
Apr 20, 2017 9.992 10.07 9.952 9.997 623,977 -0.02(-0.20%)
Apr 19, 2017 10.17 10.23 10.01 10.02 569,375 -0.16(-1.57%)
Apr 18, 2017 10.19 10.24 10.07 10.18 518,004 -0.03(-0.34%)
Apr 17, 2017 10.26 10.26 10.16 10.21 634,965 -0.05(-0.54%)
Apr 13, 2017 10.40 10.41 10.24 10.27 457,015 -0.11(-1.06%)
Apr 12, 2017 10.46 10.46 10.24 10.38 804,039 -0.04(-0.38%)
Apr 11, 2017 10.49 10.49 10.31 10.42 884,173 -0.03(-0.29%)
Apr 10, 2017 10.54 10.59 10.44 10.45 632,509 -0.07(-0.65%)
Apr 07, 2017 10.51 10.58 10.47 10.52 860,119 +0.04(+0.42%)
Apr 06, 2017 10.43 10.53 10.42 10.47 676,333 +0.12(+1.13%)
Apr 05, 2017 10.39 10.47 10.27 10.35 1,095,561 +0.04(+0.38%)
Apr 04, 2017 10.18 10.34 10.11 10.31 1,006,924 +0.06(+0.57%)
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.