KYN - Kayne Anderson MLP/Midstream Investment Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 20205,816,045,806,026,02881.100
29 mag 20205,866,045,715,875,871.129.000
28 mag 20206,166,226,026,046,04849.500
27 mag 20206,286,355,956,206,201.091.600
26 mag 20206,046,245,916,136,131.077.200
22 mag 20205,825,835,625,765,76736.100
21 mag 20206,016,075,775,825,82763.800
20 mag 20205,896,105,845,915,911.046.100
19 mag 20205,735,835,635,735,731.110.400
18 mag 20205,605,755,555,725,72944.300
15 mag 20205,125,395,085,365,36611.300
14 mag 20204,895,214,705,165,16935.100
13 mag 20205,305,324,874,954,951.181.700
12 mag 20205,355,605,295,325,321.046.700
11 mag 20205,445,505,255,275,27784.800
08 mag 20205,385,475,305,455,45790.300
07 mag 20205,345,435,265,275,27571.800
06 mag 20205,435,605,195,275,27519.400
05 mag 20205,605,625,365,435,431.014.200
04 mag 20204,915,334,865,255,25981.600
01 mag 20205,215,294,915,035,031.298.900
30 apr 20205,845,905,285,295,292.126.200
29 apr 20205,105,625,075,565,561.518.000
28 apr 20205,115,164,924,974,971.898.500
27 apr 20204,995,004,844,954,951.096.100
24 apr 20204,975,114,824,984,981.806.100
23 apr 20204,695,064,694,804,801.890.100
22 apr 20204,654,654,414,554,551.659.200
22 apr 20200.12 Dividendo
21 apr 20204,214,584,204,554,432.111.500
20 apr 20204,334,704,114,384,261.565.500
17 apr 20204,304,584,304,584,461.657.800
16 apr 20204,364,454,174,254,141.152.200
15 apr 20204,374,504,304,414,291.139.400
14 apr 20204,574,834,474,654,531.516.100
13 apr 20204,704,734,384,474,351.408.100
09 apr 20204,314,874,234,454,332.851.500
08 apr 20204,024,293,984,214,102.721.100
07 apr 20203,934,233,853,903,801.842.500
06 apr 20203,663,883,603,763,661.593.000
03 apr 20204,034,073,483,673,571.610.400
02 apr 20203,634,133,473,773,672.535.300
01 apr 20203,273,503,223,423,332.408.200
31 mar 20203,423,723,263,633,532.272.000
30 mar 20203,303,363,003,243,151.693.500
27 mar 20203,603,843,453,493,401.918.500
26 mar 20203,534,153,533,853,752.664.800
25 mar 20203,233,963,113,623,522.674.800
24 mar 20203,163,503,123,233,142.294.700
23 mar 20203,263,262,752,872,793.179.300
20 mar 20203,394,283,273,493,405.797.400
19 mar 20202,053,382,053,163,084.565.700
18 mar 20203,223,231,002,001,956.998.500
18 mar 20200.12 Dividendo
17 mar 20204,614,633,583,703,494.593.200
16 mar 20204,705,154,464,504,242.859.000
13 mar 20205,595,785,005,605,283.425.800
12 mar 20205,975,974,765,034,744.888.700
11 mar 20207,267,356,516,786,393.983.300
10 mar 20207,667,996,187,507,074.224.300
09 mar 20208,458,457,067,076,663.624.900
06 mar 202010,6710,6810,1310,249,652.186.000
05 mar 202011,2011,3010,9111,0710,431.277.900
04 mar 202011,6411,6611,2211,3510,691.153.600
03 mar 202011,7912,0011,1711,3910,731.778.100
02 mar 202011,5511,8711,1911,6710,991.399.300
28 feb 202010,7211,1610,3511,1110,472.588.100
27 feb 202011,5011,5310,8011,1610,512.271.400
26 feb 202012,0012,2311,7611,8011,121.191.100
25 feb 202012,6912,7211,9712,0311,331.225.400
24 feb 202012,8112,8312,5212,6211,891.115.900
21 feb 202013,2313,2413,0013,0912,33764.000
20 feb 202013,2113,4213,1913,2812,51675.200
19 feb 202013,3513,3513,1813,1912,43705.800
19 feb 20200.12 Dividendo
18 feb 202013,3513,4013,2813,3512,46809.700
14 feb 202013,3813,4013,3013,3312,44410.800
13 feb 202013,3913,4613,2913,2912,41534.800
12 feb 202013,2713,3813,1913,3812,49585.300
11 feb 202013,1413,1513,0413,1112,24623.600
10 feb 202013,0713,1012,9313,0312,16745.200
07 feb 202013,1913,2113,0513,1412,27629.400
06 feb 202013,4413,4413,2113,2712,39678.100
05 feb 202013,4713,5813,3913,4012,51608.600
04 feb 202013,1713,4413,1713,2912,41987.300
03 feb 202013,1013,1812,9813,0012,14616.300
31 gen 202013,1313,2812,9813,1112,241.367.000
30 gen 202013,2013,2813,1113,2612,38794.500
29 gen 202013,4813,5813,2913,3512,46709.500
28 gen 202013,5213,5513,3113,3912,501.240.700
27 gen 202013,4013,5113,2513,4212,531.183.100
24 gen 202013,9313,9813,5713,6512,741.177.800
23 gen 202013,8413,9813,7213,9513,02601.500
22 gen 202014,2114,2413,9413,9513,02789.300
21 gen 202014,5414,5914,2014,2113,271.122.500
17 gen 202014,7514,7614,6014,6013,63570.600
16 gen 202014,7614,8514,6714,7313,75526.400
15 gen 202014,7714,8214,6614,7313,75653.300
15 gen 20200.12 Dividendo
14 gen 202014,7314,8814,6614,8113,71731.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità