Italia markets closed

Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,76-0,07 (-0,71%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20249,849,879,759,769,76361.900
25 apr 20249,749,869,669,839,83456.500
24 apr 20249,789,789,709,759,75268.200
23 apr 20249,709,799,709,759,75445.500
22 apr 20249,709,769,649,759,75379.200
19 apr 20249,509,729,489,709,70512.900
18 apr 20249,519,579,449,489,48546.100
17 apr 20249,399,559,399,549,54359.300
16 apr 20249,409,459,299,419,41574.800
15 apr 20249,639,729,349,379,37773.800
12 apr 20249,699,779,579,609,60841.500
11 apr 20249,619,619,439,569,56409.700
10 apr 20249,599,619,519,589,58327.600
09 apr 20249,689,719,579,619,61296.900
08 apr 20249,759,819,639,679,67506.400
05 apr 20249,729,829,629,729,72625.400
04 apr 20249,889,899,629,719,71749.100
04 apr 20240.22 Dividendo
03 apr 202410,1310,1510,0010,039,81444.300
02 apr 20249,9810,019,9010,009,78458.300
01 apr 202410,1010,109,959,969,74600.700
28 mar 20249,9810,079,9410,019,79460.500
27 mar 20249,889,989,859,959,73347.600
26 mar 20249,859,889,809,839,61450.700
25 mar 20249,779,889,779,799,58534.100
22 mar 20249,739,809,709,739,52471.600
21 mar 20249,759,809,709,759,54308.400
20 mar 20249,609,749,589,739,52287.800
19 mar 20249,539,639,539,599,38365.100
18 mar 20249,519,659,519,629,41313.600
15 mar 20249,449,539,379,519,30328.100
14 mar 20249,549,609,399,419,20304.200
13 mar 20249,669,719,489,509,29515.300
12 mar 20249,549,659,469,639,42520.800
11 mar 20249,399,509,399,479,26387.200
08 mar 20249,469,489,379,399,18390.200
07 mar 20249,409,499,359,489,27396.200
06 mar 20249,299,409,249,399,18625.200
05 mar 20249,209,319,139,168,96617.300
04 mar 20249,249,309,189,188,98597.900
01 mar 20249,219,339,219,249,04601.300
29 feb 20249,139,239,139,178,97258.100
28 feb 20249,159,189,109,118,91279.100
27 feb 20249,029,169,019,158,95388.300
26 feb 20249,039,159,029,058,85311.600
23 feb 20249,029,169,029,088,88341.400
22 feb 20249,129,189,029,178,97547.200
21 feb 20249,009,128,979,118,91625.700
20 feb 20248,918,998,898,978,77607.300
16 feb 20248,848,918,758,918,71530.900
15 feb 20248,688,848,688,818,62425.800
14 feb 20248,658,708,618,678,48360.200
13 feb 20248,698,698,558,618,42350.300
12 feb 20248,618,738,568,718,52390.200
09 feb 20248,648,688,558,568,37397.400
08 feb 20248,588,678,568,668,47409.900
07 feb 20248,788,788,588,618,42455.300
06 feb 20248,708,738,648,738,54404.300
05 feb 20248,698,708,558,658,46495.400
02 feb 20248,718,778,668,718,52420.400
01 feb 20248,708,898,708,808,61545.800
31 gen 20248,828,898,618,658,46671.900
30 gen 20248,888,908,808,878,68353.300
29 gen 20248,998,998,758,898,70664.900
26 gen 20248,788,998,748,998,79737.300
25 gen 20248,778,788,688,778,58388.300
24 gen 20248,608,708,548,698,50587.400
23 gen 20248,528,558,478,548,35487.500
22 gen 20248,358,578,358,548,35630.600
19 gen 20248,508,508,358,358,17806.100
18 gen 20248,548,578,388,478,28958.800
17 gen 20248,478,538,408,478,28687.500
16 gen 20248,718,738,518,548,35803.200
12 gen 20248,818,858,668,718,52855.800
11 gen 20248,908,958,708,728,531.245.300
10 gen 20248,848,898,768,868,671.151.400
09 gen 20248,758,758,648,758,56538.600
08 gen 20248,758,808,678,778,58690.500
05 gen 20248,768,798,698,788,59765.800
04 gen 20248,788,858,758,788,59667.400
03 gen 20248,648,818,588,788,59939.100
02 gen 20248,728,738,558,608,41871.000
02 gen 20240.22 Dividendo
29 dic 20238,828,838,788,788,37775.400
28 dic 20238,788,838,758,798,38572.300
27 dic 20238,808,828,758,778,36765.200
26 dic 20238,718,818,708,788,371.060.700
22 dic 20238,678,708,618,668,26582.000
21 dic 20238,598,648,578,638,23726.100
20 dic 20238,628,658,548,548,14805.600
19 dic 20238,598,638,538,598,19502.500
18 dic 20238,598,618,498,578,17747.600
15 dic 20238,598,598,448,468,07446.900
14 dic 20238,608,648,528,538,13726.400
13 dic 20238,348,468,298,458,06536.900
12 dic 20238,368,378,248,337,94625.500
11 dic 20238,558,558,378,387,99620.700
08 dic 20238,378,508,348,488,09669.400
07 dic 20238,368,398,288,357,96618.100
06 dic 20238,428,468,308,307,91746.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...