Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	8.179	8.263	8.078	8.235	513,199	+0.03(+0.38%)
Mar 28, 2008	7.977	8.205	7.972	8.205	464,548	+0.17(+2.10%)
Mar 27, 2008	8.207	8.331	7.983	8.036	517,604	-0.17(-2.12%)
Mar 26, 2008	8.017	8.210	7.882	8.210	494,043	+0.18(+2.24%)
Mar 25, 2008	7.997	8.101	7.829	8.031	923,758	+0.02(+0.25%)
Mar 24, 2008	7.767	8.112	7.702	8.011	1,210,572	+0.27(+3.44%)
Mar 21, 2008	7.267	7.764	7.211	7.744	472,143	+0.00(+0.00%)
Mar 20, 2008	7.267	7.764	7.211	7.744	472,143	+0.36(+4.94%)
Mar 19, 2008	7.520	7.646	7.321	7.380	263,727	-0.07(-0.98%)
Mar 18, 2008	7.427	7.503	7.318	7.453	555,965	+0.10(+1.34%)
Mar 17, 2008	7.576	7.772	7.326	7.354	422,423	-0.38(-4.86%)
Mar 14, 2008	7.753	7.859	7.680	7.730	426,953	-0.04(-0.54%)
Mar 13, 2008	7.674	7.772	7.666	7.772	342,852	-0.02(-0.25%)
Mar 12, 2008	7.848	7.879	7.756	7.792	290,456	-0.03(-0.32%)
Mar 11, 2008	8.064	8.075	7.744	7.817	486,469	-0.08(-0.99%)
Mar 10, 2008	8.109	8.120	7.859	7.896	185,489	-0.12(-1.44%)
Mar 07, 2008	7.873	8.011	7.840	8.011	495,276	+0.10(+1.28%)
Mar 06, 2008	7.986	8.025	7.904	7.910	283,685	-0.10(-1.19%)
Mar 05, 2008	8.137	8.221	7.916	8.005	258,737	-0.10(-1.21%)
Mar 04, 2008	8.067	8.207	7.941	8.104	309,701	-0.01(-0.17%)
Mar 03, 2008	8.292	8.292	8.014	8.118	250,184	-0.17(-2.10%)
Feb 29, 2008	8.485	8.662	7.949	8.292	1,197,239	-0.19(-2.28%)
Feb 28, 2008	8.193	8.522	8.165	8.485	553,827	+0.21(+2.51%)
Feb 27, 2008	8.095	8.362	7.997	8.277	816,136	+0.22(+2.79%)
Feb 26, 2008	7.829	8.109	7.822	8.053	436,219	+0.17(+2.14%)
Feb 25, 2008	7.612	7.885	7.612	7.885	540,776	+0.20(+2.59%)
Feb 22, 2008	7.646	7.691	7.559	7.685	649,207	+0.08(+1.07%)
Feb 21, 2008	7.713	7.840	7.394	7.604	920,999	-0.11(-1.42%)
Feb 20, 2008	7.719	7.756	7.612	7.713	1,037,335	-0.14(-1.82%)
Feb 19, 2008	8.137	8.137	7.655	7.857	1,236,310	-0.18(-2.27%)
Feb 18, 2008	8.193	8.261	7.994	8.039	0	+0.00(+0.00%)
Feb 15, 2008	8.193	8.261	7.994	8.039	763,383	-0.35(-4.15%)
Feb 14, 2008	8.600	8.600	8.379	8.387	630,147	-0.27(-3.17%)
Feb 13, 2008	8.642	8.684	8.555	8.662	348,904	+0.04(+0.52%)
Feb 12, 2008	8.698	8.830	8.617	8.617	292,238	-0.08(-0.94%)
Feb 11, 2008	8.530	8.747	8.454	8.698	310,770	+0.15(+1.71%)
Feb 08, 2008	8.522	8.581	8.373	8.552	361,734	+0.01(+0.07%)
Feb 07, 2008	8.418	8.589	8.345	8.547	291,290	+0.08(+0.89%)
Feb 06, 2008	8.446	8.645	8.286	8.471	524,068	+0.00(+0.03%)
Feb 05, 2008	8.390	8.519	8.362	8.468	740,086	+0.05(+0.63%)
Feb 04, 2008	8.342	8.477	8.314	8.415	300,424	+0.11(+1.32%)
Feb 01, 2008	8.011	8.306	7.952	8.306	376,702	+0.26(+3.28%)
Jan 31, 2008	8.008	8.084	7.786	8.042	673,092	+0.03(+0.42%)
Jan 30, 2008	8.098	8.115	7.921	8.008	655,857	-0.18(-2.16%)
Jan 29, 2008	8.160	8.233	8.056	8.185	281,190	+0.14(+1.74%)
Jan 28, 2008	7.941	8.137	7.902	8.045	431,568	+0.08(+0.95%)
Jan 25, 2008	7.991	8.148	7.927	7.969	626,886	+0.01(+0.07%)
Jan 24, 2008	7.742	7.997	7.660	7.963	325,382	+0.18(+2.31%)
Jan 23, 2008	7.688	7.893	7.514	7.784	454,120	-0.06(-0.79%)
Jan 22, 2008	7.304	7.910	7.304	7.845	713,132	-0.02(-0.29%)
Jan 21, 2008	8.314	8.373	7.800	7.868	0	+0.00(+0.00%)
Jan 18, 2008	8.314	8.373	7.800	7.868	454,751	-0.46(-5.56%)
Jan 17, 2008	8.359	8.460	8.202	8.331	406,638	-0.05(-0.57%)
Jan 16, 2008	8.303	8.390	8.207	8.379	296,158	-0.02(-0.27%)
Jan 15, 2008	8.306	8.471	8.294	8.401	429,447	-0.01(-0.13%)
Jan 14, 2008	8.362	8.541	8.306	8.412	378,206	+0.03(+0.40%)
Jan 11, 2008	8.401	8.468	8.280	8.379	308,004	-0.02(-0.27%)
Jan 10, 2008	8.421	8.477	8.275	8.401	276,557	-0.06(-0.70%)
Jan 09, 2008	8.306	8.693	8.277	8.460	377,771	+0.11(+1.34%)
Jan 08, 2008	8.311	8.558	8.227	8.348	333,472	+0.14(+1.74%)
Jan 07, 2008	8.306	8.317	8.162	8.205	246,720	-0.13(-1.55%)
Jan 04, 2008	8.364	8.398	8.210	8.334	358,890	-0.05(-0.54%)
Jan 03, 2008	8.162	8.401	8.137	8.379	412,697	+0.23(+2.79%)
Jan 02, 2008	8.140	8.241	7.845	8.151	462,021	-0.08(-0.99%)
Jan 01, 2008	7.955	8.235	7.924	8.233	693,175	+0.00(+0.00%)
Dec 31, 2007	7.955	8.235	7.924	8.233	693,175	+0.15(+1.80%)
Dec 28, 2007	8.008	8.176	8.008	8.087	876,715	-0.10(-1.27%)
Dec 27, 2007	7.615	8.207	7.607	8.191	1,393,121	+0.52(+6.73%)
Dec 26, 2007	7.607	7.708	7.511	7.674	1,045,368	-0.01(-0.15%)
Dec 24, 2007	7.680	7.800	7.624	7.685	690,324	-0.08(-1.05%)
Dec 21, 2007	7.730	7.812	7.635	7.767	1,178,750	+0.05(+0.65%)
Dec 20, 2007	7.857	8.132	7.635	7.716	1,041,366	-0.17(-2.17%)
Dec 19, 2007	7.756	7.904	7.677	7.887	889,901	+0.13(+1.66%)
Dec 18, 2007	7.736	7.795	7.674	7.758	650,408	+0.04(+0.47%)
Dec 17, 2007	7.789	7.885	7.719	7.722	636,937	-0.13(-1.61%)
Dec 14, 2007	7.885	8.123	7.815	7.848	725,606	+0.01(+0.07%)
Dec 13, 2007	7.899	7.969	7.809	7.843	501,438	-0.07(-0.85%)
Dec 12, 2007	8.025	8.160	7.865	7.910	549,158	-0.04(-0.46%)
Dec 11, 2007	7.820	8.059	7.820	7.946	630,101	+0.06(+0.82%)
Dec 10, 2007	7.958	8.022	7.747	7.882	630,807	-0.09(-1.13%)
Dec 07, 2007	8.134	8.176	7.927	7.972	434,793	-0.13(-1.66%)
Dec 06, 2007	8.014	8.132	7.977	8.106	351,755	+0.01(+0.17%)
Dec 05, 2007	7.988	8.196	7.944	8.092	547,768	+0.12(+1.55%)
Dec 04, 2007	8.005	8.019	7.902	7.969	305,781	-0.01(-0.18%)
Dec 03, 2007	8.642	8.075	7.823	7.983	436,575	+0.05(+0.64%)
Nov 30, 2007	8.123	8.123	7.873	7.932	471,401	+0.05(+0.60%)
Nov 29, 2007	7.809	8.078	7.809	7.885	682,487	-0.05(-0.60%)
Nov 28, 2007	7.399	7.983	7.399	7.932	825,755	+0.52(+6.96%)
Nov 27, 2007	7.489	7.593	7.295	7.416	412,736	-0.09(-1.23%)
Nov 26, 2007	7.573	7.660	7.385	7.509	892,207	-0.12(-1.62%)
Nov 23, 2007	7.598	7.699	7.506	7.632	174,630	+0.04(+0.48%)
Nov 21, 2007	7.646	7.742	7.441	7.596	640,429	-0.19(-2.45%)
Nov 20, 2007	7.938	8.053	7.604	7.786	625,817	-0.13(-1.60%)
Nov 19, 2007	8.129	8.179	7.882	7.913	457,260	-0.22(-2.73%)
Nov 16, 2007	8.042	8.168	8.039	8.134	282,259	+0.10(+1.26%)
Nov 15, 2007	7.949	8.104	7.935	8.033	484,010	-0.01(-0.14%)
Nov 14, 2007	8.140	8.275	8.003	8.045	344,271	-0.01(-0.14%)
Nov 13, 2007	8.398	8.398	8.014	8.056	625,817	-0.19(-2.35%)
Nov 12, 2007	8.426	8.432	8.249	8.249	279,408	-0.17(-2.03%)
Nov 09, 2007	8.331	8.510	8.331	8.421	205,935	-0.09(-1.06%)
Nov 08, 2007	8.564	8.631	8.381	8.510	411,043	-0.11(-1.24%)
Nov 07, 2007	8.519	8.724	8.519	8.617	239,849	-0.08(-0.94%)
Nov 06, 2007	8.732	8.735	8.631	8.698	164,294	+0.00(+0.03%)
Nov 05, 2007	8.600	8.726	8.564	8.696	238,423	+0.01(+0.06%)
Nov 02, 2007	8.684	8.712	8.572	8.690	246,264	+0.04(+0.52%)
Nov 01, 2007	8.822	8.825	8.645	8.645	243,769	-0.20(-2.31%)
Oct 31, 2007	8.833	8.945	8.833	8.850	300,435	+0.00(+0.00%)
Oct 30, 2007	8.892	8.909	8.783	8.850	348,191	-0.08(-0.85%)
Oct 29, 2007	8.769	8.943	8.755	8.926	279,051	+0.20(+2.32%)
Oct 26, 2007	8.653	8.726	8.592	8.724	225,950	+0.10(+1.20%)
Oct 25, 2007	8.558	8.620	8.468	8.620	168,928	+0.06(+0.72%)
Oct 24, 2007	8.494	8.558	8.435	8.558	414,479	-0.05(-0.55%)
Oct 23, 2007	8.533	8.693	8.533	8.606	247,689	+0.08(+0.95%)
Oct 22, 2007	8.527	8.606	8.491	8.524	289,387	-0.12(-1.40%)
Oct 19, 2007	8.726	8.766	8.524	8.645	245,195	-0.08(-0.87%)
Oct 18, 2007	8.732	8.777	8.645	8.721	194,944	-0.04(-0.48%)
Oct 17, 2007	8.839	8.839	8.694	8.763	224,880	-0.02(-0.22%)
Oct 16, 2007	8.769	8.853	8.673	8.783	238,780	-0.01(-0.16%)
Oct 15, 2007	8.813	8.965	8.794	8.797	326,095	-0.13(-1.42%)
Oct 12, 2007	8.839	8.962	8.836	8.923	245,907	+0.07(+0.76%)
Oct 11, 2007	8.841	8.895	8.600	8.856	564,875	-0.01(-0.09%)
Oct 10, 2007	8.676	8.920	8.670	8.864	368,149	+0.14(+1.64%)
Oct 09, 2007	8.693	8.783	8.653	8.721	440,560	+0.03(+0.39%)
Oct 08, 2007	8.642	8.802	8.566	8.687	277,626	+0.00(+0.00%)
Oct 05, 2007	8.536	8.769	8.536	8.687	461,522	+0.15(+1.78%)
Oct 04, 2007	8.306	8.558	8.154	8.536	775,857	+0.19(+2.22%)
Oct 03, 2007	8.342	8.446	8.275	8.350	314,690	-0.09(-1.10%)
Oct 02, 2007	8.592	8.645	8.393	8.443	438,357	-0.18(-2.11%)
Oct 01, 2007	8.620	8.794	8.564	8.625	459,829	-0.21(-2.41%)
Sep 28, 2007	8.690	8.867	8.690	8.839	524,959	+0.16(+1.81%)
Sep 27, 2007	8.895	8.895	8.653	8.682	328,233	-0.12(-1.31%)
Sep 26, 2007	8.757	8.816	8.687	8.797	362,446	+0.08(+0.97%)
Sep 25, 2007	8.740	9.063	8.693	8.712	472,214	-0.03(-0.32%)
Sep 24, 2007	8.948	9.142	8.656	8.740	628,668	-0.24(-2.66%)
Sep 21, 2007	9.021	9.069	8.909	8.979	241,631	-0.06(-0.62%)
Sep 20, 2007	9.147	9.147	8.990	9.035	224,524	-0.19(-2.04%)
Sep 19, 2007	9.097	9.470	9.069	9.223	326,095	+0.15(+1.67%)
Sep 18, 2007	8.990	9.114	8.914	9.072	574,569	+0.12(+1.32%)
Sep 17, 2007	8.895	9.041	8.895	8.954	153,959	-0.03(-0.28%)
Sep 14, 2007	8.839	9.007	8.735	8.979	238,780	+0.14(+1.59%)
Sep 13, 2007	8.861	8.917	8.788	8.839	316,829	+0.02(+0.22%)
Sep 12, 2007	8.732	8.830	8.684	8.819	215,971	+0.09(+1.03%)
Sep 11, 2007	8.755	8.853	8.699	8.729	338,925	-0.07(-0.83%)
Sep 10, 2007	8.973	9.015	8.701	8.802	302,573	-0.17(-1.91%)
Sep 07, 2007	9.175	9.175	8.886	8.973	203,141	-0.25(-2.71%)
Sep 06, 2007	9.159	9.260	9.130	9.223	161,087	+0.06(+0.70%)
Sep 05, 2007	9.091	9.159	8.959	9.159	162,869	+0.04(+0.43%)
Sep 04, 2007	9.119	9.170	9.072	9.119	212,763	-0.04(-0.49%)
Aug 31, 2007	8.987	9.164	8.937	9.164	130,081	+0.24(+2.70%)
Aug 30, 2007	8.780	8.999	8.729	8.923	300,435	+0.13(+1.47%)
Aug 29, 2007	8.886	8.886	8.735	8.794	355,675	+0.06(+0.71%)
Aug 28, 2007	8.965	8.990	8.729	8.732	413,053	-0.41(-4.45%)
Aug 27, 2007	9.203	9.313	9.044	9.139	355,675	-0.06(-0.64%)
Aug 24, 2007	9.195	9.265	9.035	9.198	388,106	+0.00(+0.03%)
Aug 23, 2007	9.133	9.231	9.049	9.195	268,360	+0.08(+0.83%)
Aug 22, 2007	8.951	9.181	8.783	9.119	406,282	+0.30(+3.37%)
Aug 21, 2007	8.973	8.973	8.813	8.822	224,880	-0.12(-1.32%)
Aug 20, 2007	8.895	9.041	8.822	8.940	279,051	-0.03(-0.34%)
Aug 17, 2007	8.586	9.060	8.586	8.971	429,447	+0.49(+5.79%)
Aug 16, 2007	8.435	8.558	8.146	8.480	707,787	-0.17(-1.95%)
Aug 15, 2007	8.839	9.044	8.648	8.648	422,320	-0.30(-3.39%)
Aug 14, 2007	9.203	9.307	8.861	8.951	378,840	-0.32(-3.42%)
Aug 13, 2007	9.147	9.335	9.052	9.268	193,875	+0.23(+2.51%)
Aug 10, 2007	9.122	9.122	8.743	9.041	545,274	-0.18(-1.95%)
Aug 09, 2007	9.189	9.288	9.133	9.220	253,035	-0.20(-2.14%)
Aug 08, 2007	9.035	9.521	9.035	9.422	443,346	+0.33(+3.64%)
Aug 07, 2007	8.603	9.119	8.589	9.091	895,960	+0.42(+4.85%)
Aug 06, 2007	8.875	8.895	7.972	8.670	2,317,592	-0.33(-3.62%)
Aug 03, 2007	9.001	9.069	8.959	8.996	363,515	-0.07(-0.80%)
Aug 02, 2007	9.285	9.285	8.769	9.069	960,822	-0.22(-2.33%)
Aug 01, 2007	9.279	9.285	8.830	9.285	701,372	-0.08(-0.81%)
Jul 31, 2007	9.189	9.397	9.167	9.361	295,445	+0.16(+1.71%)
Jul 30, 2007	9.119	9.307	9.091	9.203	449,405	-0.10(-1.06%)
Jul 27, 2007	9.133	9.341	9.021	9.302	400,936	+0.06(+0.67%)
Jul 26, 2007	9.428	9.442	9.175	9.240	589,466	-0.35(-3.63%)
Jul 25, 2007	9.599	9.683	9.372	9.588	457,602	-0.06(-0.67%)
Jul 24, 2007	9.748	9.818	9.652	9.652	207,061	-0.15(-1.55%)
Jul 23, 2007	9.961	9.961	9.731	9.804	300,078	-0.06(-0.57%)
Jul 20, 2007	9.840	9.933	9.779	9.860	314,690	+0.03(+0.26%)
Jul 19, 2007	9.773	9.857	9.697	9.835	221,673	+0.03(+0.26%)
Jul 18, 2007	9.793	9.860	9.599	9.810	288,674	+0.04(+0.40%)
Jul 17, 2007	9.694	9.821	9.661	9.770	237,354	+0.05(+0.55%)
Jul 16, 2007	9.765	9.787	9.678	9.717	489,321	-0.01(-0.14%)
Jul 13, 2007	9.821	9.871	9.723	9.731	361,734	-0.12(-1.20%)
Jul 12, 2007	9.686	9.885	9.664	9.849	332,866	+0.15(+1.59%)
Jul 11, 2007	9.526	9.709	9.526	9.694	241,987	+0.10(+1.02%)
Jul 10, 2007	9.678	9.692	9.560	9.596	189,598	-0.03(-0.29%)
Jul 09, 2007	9.709	9.723	9.616	9.624	228,444	-0.09(-0.92%)
Jul 06, 2007	9.644	9.751	9.504	9.714	377,058	-0.01(-0.14%)
Jul 05, 2007	9.624	9.767	9.436	9.728	561,667	+0.09(+0.96%)
Jul 03, 2007	9.509	9.678	9.400	9.636	371,712	+0.28(+2.97%)
Jul 02, 2007	9.181	9.414	9.145	9.358	516,050	+0.04(+0.42%)
Jun 29, 2007	9.232	9.338	9.187	9.318	429,091	+0.09(+0.97%)
Jun 28, 2007	9.175	9.248	9.119	9.229	423,032	+0.08(+0.92%)
Jun 27, 2007	9.032	9.170	8.926	9.145	491,102	+0.16(+1.78%)
Jun 26, 2007	9.105	9.262	8.931	8.985	1,144,362	-0.22(-2.41%)
Jun 25, 2007	9.414	9.487	9.181	9.206	681,057	-0.26(-2.73%)
Jun 22, 2007	9.512	9.518	9.293	9.464	344,627	-0.08(-0.79%)
Jun 21, 2007	9.296	9.540	9.248	9.540	415,548	+0.26(+2.75%)
Jun 20, 2007	9.318	9.361	9.237	9.285	612,987	+0.03(+0.36%)
Jun 19, 2007	9.268	9.341	9.198	9.251	508,566	-0.05(-0.54%)
Jun 18, 2007	9.333	9.405	9.282	9.302	444,416	-0.08(-0.81%)
Jun 15, 2007	9.431	9.543	9.349	9.377	358,526	-0.09(-0.92%)
Jun 14, 2007	9.375	9.652	9.375	9.464	593,742	+0.09(+0.93%)
Jun 13, 2007	9.285	9.467	9.285	9.377	397,016	+0.10(+1.06%)
Jun 12, 2007	9.498	9.509	9.279	9.279	455,464	-0.33(-3.39%)
Jun 11, 2007	9.723	9.759	9.549	9.605	357,457	-0.17(-1.72%)
Jun 08, 2007	9.613	9.776	9.450	9.773	404,500	+0.10(+1.04%)
Jun 07, 2007	9.711	9.776	9.627	9.672	647,913	-0.10(-0.98%)
Jun 06, 2007	9.835	9.838	9.714	9.767	256,599	-0.09(-0.88%)
Jun 05, 2007	9.919	10.00	9.829	9.854	356,388	-0.05(-0.50%)
Jun 04, 2007	9.818	9.908	9.762	9.904	321,105	+0.10(+1.05%)
Jun 01, 2007	9.596	9.821	9.509	9.801	397,729	+0.21(+2.22%)
May 31, 2007	9.445	9.652	9.375	9.588	572,715	+0.15(+1.55%)
May 30, 2007	9.450	9.512	9.363	9.442	468,828	-0.08(-0.83%)
May 29, 2007	9.262	9.585	9.262	9.521	394,878	+0.26(+2.79%)
May 25, 2007	9.400	9.526	9.156	9.262	780,133	-0.13(-1.43%)
May 24, 2007	9.697	9.807	9.358	9.397	665,733	-0.32(-3.29%)
May 23, 2007	9.709	9.779	9.672	9.717	277,270	+0.03(+0.29%)
May 22, 2007	9.661	9.714	9.647	9.689	280,833	+0.02(+0.17%)
May 21, 2007	9.765	9.765	9.627	9.672	293,663	-0.02(-0.23%)
May 18, 2007	9.577	9.784	9.577	9.694	464,017	+0.12(+1.23%)
May 17, 2007	9.616	9.661	9.546	9.577	490,390	-0.03(-0.35%)
May 16, 2007	9.694	9.779	9.571	9.610	469,719	-0.15(-1.50%)
May 15, 2007	9.812	9.857	9.756	9.756	352,824	-0.08(-0.77%)
May 14, 2007	10.10	9.983	9.796	9.832	328,233	-0.11(-1.13%)
May 11, 2007	9.933	10.02	9.913	9.944	322,531	+0.02(+0.20%)
May 10, 2007	10.07	10.07	9.894	9.925	349,260	-0.13(-1.31%)
May 09, 2007	9.913	10.08	9.913	10.06	318,611	+0.13(+1.33%)
May 08, 2007	9.961	10.08	9.891	9.925	314,334	-0.01(-0.08%)
May 07, 2007	9.880	10.03	9.880	9.933	328,946	+0.06(+0.57%)
May 04, 2007	9.905	9.986	9.877	9.877	432,298	-0.06(-0.56%)
May 03, 2007	9.773	9.955	9.756	9.933	553,114	+0.23(+2.37%)
May 02, 2007	9.737	9.770	9.638	9.703	512,842	-0.04(-0.37%)
May 01, 2007	9.846	9.902	9.737	9.739	430,160	-0.06(-0.60%)
Apr 30, 2007	9.908	9.975	9.798	9.798	416,617	-0.11(-1.13%)
Apr 27, 2007	9.877	9.930	9.838	9.911	372,069	-0.03(-0.34%)
Apr 26, 2007	9.989	10.17	9.922	9.944	426,596	-0.10(-0.98%)
Apr 25, 2007	9.919	10.10	9.868	10.04	621,541	+0.12(+1.16%)
Apr 24, 2007	9.849	9.927	9.767	9.927	534,938	+0.04(+0.37%)
Apr 23, 2007	9.810	9.944	9.784	9.891	606,216	+0.11(+1.15%)
Apr 20, 2007	9.793	9.908	9.526	9.779	1,098,744	+0.01(+0.06%)
Apr 19, 2007	10.23	10.24	9.751	9.773	1,808,313	-0.47(-4.57%)
Apr 18, 2007	10.19	10.29	10.16	10.24	4,211,796	-0.16(-1.54%)
Apr 17, 2007	10.50	10.62	10.35	10.40	425,527	-0.10(-0.99%)
Apr 16, 2007	10.28	10.54	10.28	10.51	452,613	+0.24(+2.35%)
Apr 13, 2007	10.16	10.26	10.05	10.26	185,678	+0.13(+1.25%)
Apr 12, 2007	9.888	10.15	9.888	10.14	264,796	+0.24(+2.38%)
Apr 11, 2007	9.891	9.919	9.821	9.902	318,611	+0.16(+1.64%)
Apr 10, 2007	9.810	9.933	9.711	9.742	390,957	-0.07(-0.69%)
Apr 09, 2007	9.992	10.12	9.804	9.810	363,872	-0.19(-1.91%)
Apr 05, 2007	9.807	10.13	9.807	10.00	246,620	+0.18(+1.80%)
Apr 04, 2007	9.706	9.835	9.678	9.824	244,838	+0.08(+0.84%)
Apr 03, 2007	9.669	9.824	9.610	9.742	280,477	+0.06(+0.58%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kayne Anderson MLP Investment Company (NY: KYN )

Historical Prices