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 31, 2023 7.731 7.795 7.673 7.741 1,181,037 +0.04(+0.51%)
Oct 30, 2023 7.770 7.815 7.692 7.702 964,512 -0.07(-0.88%)
Oct 27, 2023 7.907 7.907 7.761 7.770 868,370 -0.13(-1.60%)
Oct 26, 2023 7.887 7.962 7.839 7.897 546,568 -0.11(-1.34%)
Oct 25, 2023 7.995 8.063 7.956 8.004 377,047 -0.04(-0.48%)
Oct 24, 2023 8.014 8.136 8.004 8.043 563,741 +0.04(+0.49%)
Oct 23, 2023 8.073 8.112 7.995 8.004 527,817 -0.15(-1.79%)
Oct 20, 2023 8.287 8.287 8.151 8.151 317,849 -0.14(-1.65%)
Oct 19, 2023 8.277 8.355 8.219 8.287 507,117 -0.03(-0.35%)
Oct 18, 2023 8.355 8.385 8.307 8.316 222,190 -0.03(-0.35%)
Oct 17, 2023 8.316 8.409 8.316 8.346 310,501 -0.03(-0.35%)
Oct 16, 2023 8.307 8.404 8.302 8.375 301,158 +0.05(+0.59%)
Oct 13, 2023 8.258 8.346 8.248 8.326 332,913 +0.12(+1.43%)
Oct 12, 2023 8.268 8.287 8.171 8.209 287,784 -0.07(-0.82%)
Oct 11, 2023 8.151 8.287 8.151 8.277 509,592 +0.10(+1.19%)
Oct 10, 2023 8.170 8.225 8.102 8.180 519,232 +0.10(+1.21%)
Oct 09, 2023 7.995 8.092 7.975 8.082 388,966 +0.18(+2.22%)
Oct 06, 2023 7.887 7.965 7.790 7.907 216,803 +0.04(+0.50%)
Oct 05, 2023 7.761 7.868 7.741 7.868 210,347 +0.07(+0.88%)
Oct 04, 2023 7.878 7.897 7.741 7.800 364,558 -0.10(-1.23%)
Oct 03, 2023 7.946 7.990 7.800 7.897 553,368 -0.09(-1.10%)
Oct 02, 2023 8.180 8.233 7.975 7.985 578,607 -0.21(-2.62%)
Sep 29, 2023 8.297 8.365 8.190 8.199 465,715 -0.10(-1.18%)
Sep 28, 2023 8.325 8.363 8.287 8.297 265,341 -0.05(-0.57%)
Sep 27, 2023 8.316 8.420 8.316 8.344 451,574 +0.06(+0.69%)
Sep 26, 2023 8.382 8.387 8.263 8.287 365,265 -0.13(-1.58%)
Sep 25, 2023 8.306 8.449 8.403 8.420 335,385 +0.10(+1.26%)
Sep 22, 2023 8.297 8.422 8.292 8.316 425,064 +0.06(+0.69%)
Sep 21, 2023 8.306 8.363 8.249 8.259 212,620 -0.09(-1.03%)
Sep 20, 2023 8.335 8.444 8.335 8.344 373,743 -0.01(-0.11%)
Sep 19, 2023 8.373 8.382 8.306 8.354 293,190 +0.04(+0.46%)
Sep 18, 2023 8.259 8.344 8.248 8.316 234,648 +0.06(+0.69%)
Sep 15, 2023 8.287 8.316 8.230 8.259 291,873 -0.04(-0.46%)
Sep 14, 2023 8.306 8.373 8.240 8.297 550,817 +0.09(+1.04%)
Sep 13, 2023 8.287 8.311 8.173 8.211 262,516 -0.05(-0.58%)
Sep 12, 2023 8.211 8.287 8.211 8.259 316,525 +0.09(+1.05%)
Sep 11, 2023 8.249 8.268 8.145 8.173 259,476 -0.02(-0.23%)
Sep 08, 2023 8.183 8.240 8.173 8.192 266,962 +0.01(+0.12%)
Sep 07, 2023 8.135 8.240 8.135 8.183 309,358 +0.01(+0.12%)
Sep 06, 2023 8.373 8.401 8.154 8.173 316,784 -0.18(-2.16%)
Sep 05, 2023 8.459 8.459 8.344 8.354 260,344 -0.09(-1.01%)
Sep 01, 2023 8.392 8.439 8.353 8.439 344,807 +0.13(+1.60%)
Aug 31, 2023 8.411 8.411 8.287 8.306 224,613 -0.04(-0.46%)
Aug 30, 2023 8.382 8.382 8.326 8.344 204,053 +0.02(+0.23%)
Aug 29, 2023 8.278 8.354 8.254 8.325 270,111 +0.08(+0.92%)
Aug 28, 2023 8.278 8.344 8.211 8.249 340,964 -0.01(-0.12%)
Aug 25, 2023 8.202 8.297 8.202 8.259 274,367 +0.10(+1.28%)
Aug 24, 2023 8.211 8.278 8.145 8.154 240,234 -0.10(-1.15%)
Aug 23, 2023 8.249 8.259 8.192 8.249 244,312 -0.03(-0.34%)
Aug 22, 2023 8.325 8.349 8.260 8.278 246,439 +0.00(+0.00%)
Aug 21, 2023 8.297 8.321 8.192 8.278 255,424 +0.04(+0.46%)
Aug 18, 2023 8.192 8.282 8.192 8.240 536,582 +0.05(+0.58%)
Aug 17, 2023 8.183 8.287 8.183 8.192 226,293 +0.03(+0.35%)
Aug 16, 2023 8.268 8.312 8.135 8.164 285,576 -0.09(-1.04%)
Aug 15, 2023 8.344 8.344 8.211 8.249 330,574 -0.10(-1.14%)
Aug 14, 2023 8.344 8.382 8.329 8.344 202,544 +0.00(+0.00%)
Aug 11, 2023 8.316 8.368 8.282 8.344 248,799 +0.07(+0.80%)
Aug 10, 2023 8.268 8.311 8.221 8.278 365,037 +0.07(+0.81%)
Aug 09, 2023 8.202 8.268 8.164 8.211 335,343 +0.05(+0.58%)
Aug 08, 2023 8.087 8.178 8.045 8.164 280,899 +0.05(+0.59%)
Aug 07, 2023 8.059 8.183 8.059 8.116 370,695 +0.06(+0.71%)
Aug 04, 2023 8.135 8.192 8.049 8.059 401,274 -0.07(-0.82%)
Aug 03, 2023 8.049 8.168 8.040 8.126 424,897 +0.05(+0.59%)
Aug 02, 2023 8.164 8.235 8.068 8.078 484,477 -0.16(-1.96%)
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.