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 -0.100 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 3.385 3.422 3.297 3.341 1,600,136 -0.06(-1.74%)
Oct 29, 2020 3.304 3.415 3.275 3.400 2,040,545 +0.04(+1.32%)
Oct 28, 2020 3.349 3.376 3.308 3.356 1,560,290 -0.09(-2.58%)
Oct 27, 2020 3.400 3.489 3.385 3.445 1,702,361 +0.01(+0.21%)
Oct 26, 2020 3.504 3.504 3.371 3.437 1,816,732 -0.11(-3.13%)
Oct 23, 2020 3.607 3.622 3.482 3.548 1,222,288 -0.01(-0.21%)
Oct 22, 2020 3.393 3.570 3.381 3.555 1,691,299 +0.17(+5.02%)
Oct 21, 2020 3.378 3.422 3.363 3.385 1,246,277 -0.01(-0.43%)
Oct 20, 2020 3.349 3.411 3.319 3.400 2,190,998 +0.07(+2.22%)
Oct 19, 2020 3.363 3.422 3.319 3.326 1,561,975 -0.04(-1.10%)
Oct 16, 2020 3.371 3.408 3.334 3.363 2,773,316 -0.02(-0.66%)
Oct 15, 2020 3.341 3.393 3.297 3.385 1,589,137 +0.00(+0.00%)
Oct 14, 2020 3.312 3.430 3.312 3.385 1,896,262 +0.05(+1.55%)
Oct 13, 2020 3.356 3.393 3.275 3.334 1,946,750 -0.07(-1.96%)
Oct 12, 2020 3.430 3.430 3.312 3.400 2,367,929 -0.04(-1.08%)
Oct 09, 2020 3.459 3.504 3.363 3.437 2,439,706 +0.00(+0.00%)
Oct 08, 2020 3.289 3.437 3.282 3.437 3,158,493 +0.18(+5.68%)
Oct 07, 2020 3.289 3.334 3.201 3.252 2,977,681 -0.03(-0.90%)
Oct 06, 2020 3.319 3.415 3.215 3.282 6,761,061 +0.03(+0.91%)
Oct 05, 2020 3.075 3.260 3.038 3.252 4,202,041 +0.30(+10.00%)
Oct 02, 2020 2.794 2.957 2.794 2.957 1,927,387 +0.04(+1.52%)
Oct 01, 2020 2.935 2.949 2.883 2.912 1,834,819 -0.04(-1.25%)
Sep 30, 2020 3.038 3.060 2.920 2.949 1,605,490 -0.04(-1.24%)
Sep 29, 2020 2.964 3.023 2.942 2.986 1,388,023 -0.01(-0.25%)
Sep 28, 2020 2.935 3.023 2.905 2.994 1,154,362 +0.08(+2.79%)
Sep 25, 2020 2.890 2.935 2.846 2.912 2,037,914 +0.01(+0.51%)
Sep 24, 2020 2.868 2.942 2.765 2.898 2,958,919 +0.01(+0.26%)
Sep 23, 2020 3.053 3.082 2.875 2.890 2,085,318 -0.16(-5.10%)
Sep 22, 2020 3.075 3.164 3.031 3.045 1,028,597 -0.03(-0.96%)
Sep 21, 2020 3.097 3.097 3.038 3.075 1,678,137 -0.07(-2.35%)
Sep 18, 2020 3.156 3.170 3.092 3.149 1,780,280 -0.02(-0.68%)
Sep 17, 2020 3.192 3.206 3.128 3.170 1,225,833 -0.05(-1.55%)
Sep 16, 2020 3.178 3.267 3.158 3.220 2,635,148 +0.06(+2.04%)
Sep 15, 2020 3.199 3.242 3.133 3.156 1,695,728 -0.04(-1.34%)
Sep 14, 2020 3.178 3.235 3.149 3.199 1,558,634 +0.06(+1.82%)
Sep 11, 2020 3.170 3.206 3.119 3.142 1,550,743 -0.02(-0.68%)
Sep 10, 2020 3.256 3.277 3.149 3.163 1,484,842 -0.10(-3.06%)
Sep 09, 2020 3.285 3.324 3.263 3.263 1,432,744 +0.01(+0.22%)
Sep 08, 2020 3.277 3.367 3.242 3.256 1,917,360 -0.11(-3.18%)
Sep 04, 2020 3.349 3.427 3.256 3.363 1,712,077 +0.01(+0.43%)
Sep 03, 2020 3.292 3.370 3.277 3.349 2,244,807 +0.01(+0.21%)
Sep 02, 2020 3.356 3.399 3.313 3.342 1,211,531 -0.03(-0.85%)
Sep 01, 2020 3.427 3.442 3.335 3.370 2,401,212 -0.07(-2.07%)
Aug 31, 2020 3.499 3.520 3.427 3.442 953,392 -0.07(-2.03%)
Aug 28, 2020 3.456 3.527 3.442 3.513 986,492 +0.07(+2.07%)
Aug 27, 2020 3.363 3.456 3.349 3.442 1,691,819 +0.06(+1.90%)
Aug 26, 2020 3.477 3.506 3.370 3.377 942,939 -0.13(-3.67%)
Aug 25, 2020 3.584 3.595 3.458 3.506 1,056,767 -0.06(-1.80%)
Aug 24, 2020 3.584 3.606 3.549 3.570 722,743 -0.01(-0.20%)
Aug 21, 2020 3.592 3.599 3.535 3.577 847,986 -0.06(-1.57%)
Aug 20, 2020 3.592 3.642 3.549 3.634 1,140,901 -0.01(-0.20%)
Aug 19, 2020 3.613 3.695 3.613 3.642 492,840 +0.01(+0.20%)
Aug 18, 2020 3.720 3.749 3.613 3.634 625,180 -0.06(-1.55%)
Aug 17, 2020 3.727 3.784 3.663 3.692 518,949 -0.04(-0.96%)
Aug 14, 2020 3.599 3.749 3.599 3.727 1,162,672 +0.08(+2.15%)
Aug 13, 2020 3.727 3.784 3.642 3.649 739,718 -0.11(-2.85%)
Aug 12, 2020 3.720 3.770 3.692 3.756 785,015 +0.09(+2.33%)
Aug 11, 2020 3.806 3.849 3.656 3.670 959,747 -0.08(-2.10%)
Aug 10, 2020 3.634 3.767 3.620 3.749 612,146 +0.11(+2.94%)
Aug 07, 2020 3.563 3.659 3.535 3.642 838,322 +0.03(+0.79%)
Aug 06, 2020 3.606 3.620 3.520 3.613 762,777 +0.02(+0.60%)
Aug 05, 2020 3.570 3.620 3.535 3.592 1,154,553 +0.11(+3.07%)
Aug 04, 2020 3.399 3.499 3.399 3.485 661,266 +0.06(+1.67%)
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.