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 (%)
Jan 31, 2018 10.48 10.54 10.08 10.10 2,247,988 -0.31(-2.99%)
Jan 30, 2018 10.43 10.55 10.38 10.42 1,267,308 -0.10(-0.92%)
Jan 29, 2018 10.83 10.83 10.49 10.51 1,103,441 -0.35(-3.26%)
Jan 26, 2018 10.87 10.91 10.77 10.87 797,998 +0.03(+0.25%)
Jan 25, 2018 10.80 10.85 10.71 10.84 779,862 +0.11(+1.05%)
Jan 24, 2018 10.82 10.94 10.73 10.73 994,824 -0.07(-0.65%)
Jan 23, 2018 10.85 10.85 10.64 10.80 1,481,472 +0.05(+0.45%)
Jan 22, 2018 10.61 10.80 10.60 10.75 996,580 +0.17(+1.57%)
Jan 19, 2018 10.46 10.58 10.37 10.58 976,954 +0.12(+1.18%)
Jan 18, 2018 10.65 10.65 10.44 10.46 1,003,295 -0.16(-1.52%)
Jan 17, 2018 10.62 10.67 10.57 10.62 684,554 +0.01(+0.05%)
Jan 16, 2018 10.75 10.78 10.61 10.61 1,123,406 -0.10(-0.95%)
Jan 12, 2018 10.72 10.72 10.72 0 +0.12(+1.12%)
Jan 11, 2018 10.52 10.67 10.50 10.60 1,582,045 +0.13(+1.28%)
Jan 10, 2018 10.46 900,063 +0.01(+0.05%)
Jan 09, 2018 10.43 10.49 10.34 10.46 1,187,349 +0.07(+0.67%)
Jan 08, 2018 10.49 10.50 10.36 10.39 1,807,442 -0.09(-0.82%)
Jan 05, 2018 10.53 10.56 10.35 10.47 1,015,322 -0.11(-1.06%)
Jan 04, 2018 10.47 10.66 10.43 10.59 1,354,596 +0.17(+1.65%)
Jan 03, 2018 10.38 10.46 10.29 10.42 2,022,301 +0.14(+1.38%)
Jan 02, 2018 10.02 10.38 10.02 10.27 1,929,773 +0.28(+2.78%)
Dec 29, 2017 9.996 9.996 9.996 0 +0.03(+0.32%)
Dec 28, 2017 9.823 9.970 9.812 9.964 1,900,549 +0.13(+1.33%)
Dec 27, 2017 9.802 10.17 9.733 9.833 3,241,367 +0.03(+0.32%)
Dec 26, 2017 9.833 10.01 9.760 9.802 3,458,832 +0.30(+3.20%)
Dec 22, 2017 9.009 9.529 9.004 9.497 3,682,622 +0.45(+4.93%)
Dec 21, 2017 8.941 9.130 8.915 9.051 1,950,285 +0.09(+1.05%)
Dec 20, 2017 9.067 9.104 8.815 8.957 2,209,953 -0.12(-1.27%)
Dec 19, 2017 9.183 9.219 8.970 9.072 2,329,107 -0.14(-1.54%)
Dec 18, 2017 9.130 9.287 9.104 9.214 1,474,917 +0.11(+1.21%)
Dec 15, 2017 9.130 9.151 9.020 9.104 1,280,053 +0.00(+0.00%)
Dec 14, 2017 8.941 9.251 8.936 9.104 2,330,519 +0.12(+1.34%)
Dec 13, 2017 8.952 9.051 8.941 8.983 1,978,948 +0.01(+0.12%)
Dec 12, 2017 8.904 9.114 8.847 8.973 3,375,188 +0.12(+1.36%)
Dec 11, 2017 8.516 8.852 8.491 8.852 2,622,337 +0.37(+4.39%)
Dec 08, 2017 8.353 8.506 8.353 8.479 1,489,361 +0.17(+2.02%)
Dec 07, 2017 8.212 8.359 8.174 8.311 1,710,136 +0.06(+0.76%)
Dec 06, 2017 8.406 8.427 8.249 8.249 1,968,127 -0.19(-2.24%)
Dec 05, 2017 8.343 8.521 8.317 8.437 2,748,266 +0.04(+0.44%)
Dec 04, 2017 8.322 8.437 8.296 8.401 2,787,946 +0.13(+1.52%)
Dec 01, 2017 8.081 8.298 8.054 8.275 3,234,930 +0.24(+2.94%)
Nov 30, 2017 7.682 8.041 7.666 8.039 2,356,299 +0.37(+4.86%)
Nov 29, 2017 7.661 7.729 7.543 7.666 2,198,196 +0.01(+0.14%)
Nov 28, 2017 7.713 7.808 7.624 7.656 2,667,946 -0.09(-1.15%)
Nov 27, 2017 7.871 7.876 7.734 7.745 1,993,588 -0.13(-1.60%)
Nov 24, 2017 7.902 7.923 7.839 7.871 271,394 +0.04(+0.47%)
Nov 22, 2017 7.850 7.902 7.797 7.834 1,755,057 -0.02(-0.20%)
Nov 21, 2017 7.934 7.970 7.755 7.850 1,795,675 -0.06(-0.73%)
Nov 20, 2017 7.803 7.918 7.703 7.907 1,889,355 +0.10(+1.28%)
Nov 17, 2017 7.755 7.839 7.734 7.808 1,243,811 +0.07(+0.95%)
Nov 16, 2017 7.818 7.889 7.705 7.734 1,636,248 -0.06(-0.74%)
Nov 15, 2017 7.656 7.855 7.608 7.792 1,880,417 +0.08(+1.02%)
Nov 14, 2017 7.855 7.871 7.705 7.713 2,144,794 -0.18(-2.33%)
Nov 13, 2017 8.128 8.144 7.839 7.897 1,942,591 -0.22(-2.65%)
Nov 10, 2017 8.212 8.317 8.091 8.112 2,378,768 -0.10(-1.28%)
Nov 09, 2017 8.154 8.270 8.154 8.217 1,338,292 +0.02(+0.19%)
Nov 08, 2017 8.296 8.322 8.165 8.201 1,321,744 -0.13(-1.51%)
Nov 07, 2017 8.285 8.353 8.243 8.327 1,524,530 +0.05(+0.57%)
Nov 06, 2017 8.175 8.285 8.165 8.280 1,653,543 +0.14(+1.74%)
Nov 03, 2017 8.107 8.186 8.075 8.138 1,340,789 +0.05(+0.58%)
Nov 02, 2017 8.327 8.369 8.015 8.091 1,273,425 -0.23(-2.77%)
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.