Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

10.46 +0.08 (+0.82%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 25, 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 (%)
Jul 24, 2024 10.50 10.56 10.35 10.38 337,812 -0.15(-1.42%)
Jul 23, 2024 10.67 10.71 10.51 10.53 354,782 -0.16(-1.50%)
Jul 22, 2024 10.50 10.70 10.48 10.69 400,454 +0.24(+2.30%)
Jul 19, 2024 10.52 10.57 10.43 10.45 1,502,398 -0.04(-0.38%)
Jul 18, 2024 10.52 10.52 10.39 10.49 423,493 +0.04(+0.38%)
Jul 17, 2024 10.45 10.53 10.36 10.45 489,961 -0.01(-0.10%)
Jul 16, 2024 10.50 10.60 10.42 10.46 597,930 -0.09(-0.85%)
Jul 15, 2024 10.62 10.67 10.52 10.55 557,813 -0.07(-0.66%)
Jul 12, 2024 10.63 10.66 10.59 10.62 293,082 +0.04(+0.38%)
Jul 11, 2024 10.56 10.67 10.52 10.58 278,759 +0.04(+0.38%)
Jul 10, 2024 10.55 10.65 10.45 10.54 486,424 +0.01(+0.09%)
Jul 09, 2024 10.60 10.60 10.46 10.53 437,016 -0.07(-0.66%)
Jul 08, 2024 10.61 11.10 10.44 10.60 1,066,624 +0.15(+1.44%)
Jul 05, 2024 10.43 10.48 10.38 10.45 319,866 +0.06(+0.58%)
Jul 03, 2024 10.43 10.48 10.35 10.39 183,865 +0.04(+0.39%)
Jul 02, 2024 10.23 10.37 10.23 10.35 403,486 +0.11(+1.07%)
Jul 01, 2024 10.33 10.42 10.16 10.24 631,258 -0.09(-0.87%)
Jun 28, 2024 10.51 10.56 10.27 10.33 512,144 -0.01(-0.10%)
Jun 27, 2024 10.33 10.41 10.33 10.34 430,001 +0.04(+0.38%)
Jun 26, 2024 10.37 10.37 10.27 10.30 398,957 -0.04(-0.38%)
Jun 25, 2024 10.23 10.43 10.23 10.34 681,595 +0.12(+1.15%)
Jun 24, 2024 10.22 10.50 10.13 10.22 885,666 +0.09(+0.87%)
Jun 21, 2024 10.14 10.24 10.03 10.13 587,502 -0.01(-0.10%)
Jun 20, 2024 10.04 10.22 9.988 10.14 861,572 +0.14(+1.37%)
Jun 18, 2024 10.09 10.13 9.988 10.01 432,791 +0.04(+0.39%)
Jun 17, 2024 9.968 10.03 9.919 9.968 411,400 +0.00(+0.00%)
Jun 14, 2024 9.841 10.01 9.841 9.968 467,863 +0.06(+0.59%)
Jun 13, 2024 9.997 9.997 9.841 9.909 334,015 -0.04(-0.39%)
Jun 12, 2024 9.978 10.02 9.890 9.948 390,790 +0.10(+0.99%)
Jun 11, 2024 9.968 10.00 9.816 9.850 409,227 -0.12(-1.18%)
Jun 10, 2024 9.978 10.13 9.939 9.968 441,745 +0.02(+0.20%)
Jun 07, 2024 9.929 10.10 9.888 9.948 527,793 +0.00(+0.00%)
Jun 06, 2024 9.831 9.963 9.821 9.948 519,400 +0.12(+1.20%)
Jun 05, 2024 9.684 9.846 9.576 9.831 497,282 +0.18(+1.83%)
Jun 04, 2024 9.527 9.655 9.400 9.655 518,727 +0.11(+1.13%)
Jun 03, 2024 9.645 9.673 9.385 9.547 454,418 -0.15(-1.52%)
May 31, 2024 9.449 9.694 9.449 9.694 402,160 +0.25(+2.70%)
May 30, 2024 9.469 9.566 9.380 9.439 456,934 -0.03(-0.31%)
May 29, 2024 9.518 9.576 9.400 9.469 460,949 -0.15(-1.53%)
May 28, 2024 9.645 9.699 9.518 9.615 468,703 +0.04(+0.41%)
May 24, 2024 9.615 9.635 9.537 9.576 235,619 +0.01(+0.10%)
May 23, 2024 9.655 9.674 9.547 9.566 458,982 -0.07(-0.71%)
May 22, 2024 9.733 9.733 9.615 9.635 198,285 -0.14(-1.40%)
May 21, 2024 9.782 9.836 9.748 9.772 297,866 -0.01(-0.10%)
May 20, 2024 9.762 9.855 9.713 9.782 387,498 +0.04(+0.40%)
May 17, 2024 9.704 9.792 9.645 9.743 304,787 +0.09(+0.91%)
May 16, 2024 9.713 9.733 9.645 9.655 263,507 +0.02(+0.20%)
May 15, 2024 9.713 9.713 9.596 9.635 273,408 +0.01(+0.10%)
May 14, 2024 9.615 9.650 9.547 9.625 385,001 +0.04(+0.41%)
May 13, 2024 9.694 9.704 9.557 9.586 448,499 -0.04(-0.41%)
May 10, 2024 9.723 9.762 9.576 9.625 307,195 -0.10(-1.01%)
May 09, 2024 9.645 9.772 9.645 9.723 489,362 +0.07(+0.71%)
May 08, 2024 9.547 9.683 9.547 9.655 716,038 +0.09(+0.92%)
May 07, 2024 9.537 9.596 9.488 9.566 359,628 +0.19(+1.98%)
May 06, 2024 9.351 9.459 9.351 9.380 459,589 +0.03(+0.31%)
May 03, 2024 9.478 9.478 9.331 9.351 625,252 -0.04(-0.42%)
May 02, 2024 9.302 9.424 9.292 9.390 331,846 +0.10(+1.05%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.