KYN - Kayne Anderson MLP/Midstream Investment Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 201916,0016,0515,9315,9615,96358.400
12 lug 201916,0016,0515,8915,9715,97341.800
11 lug 201916,0216,1015,9415,9815,98437.100
10 lug 201915,8116,0015,7715,9615,96522.300
09 lug 201915,7115,7115,6215,7015,70380.000
08 lug 201915,6815,7515,6115,7115,71331.400
05 lug 201915,5015,7615,4915,7515,75466.200
03 lug 201915,2115,6015,2115,4915,49381.800
02 lug 201915,3815,4615,3015,4015,40306.300
01 lug 201915,4615,5815,3315,3815,38517.900
28 giu 201915,1915,3215,1315,3115,31323.300
27 giu 201915,1515,1715,0415,1015,10321.100
26 giu 201915,0915,2215,0715,1315,13307.100
25 giu 201915,1515,1514,9514,9814,98246.200
24 giu 201915,2315,3015,1115,1315,13440.800
21 giu 201915,1415,2715,1415,2315,23330.300
20 giu 201915,2615,2815,1415,2115,21351.500
19 giu 201914,9315,0614,9315,0415,04217.200
19 giu 20190.12 Dividendo
18 giu 201915,0815,1815,0615,1615,04312.800
17 giu 201915,0515,1514,9915,0114,89310.200
14 giu 201915,3415,3415,0815,1615,04250.700
13 giu 201915,2315,3615,2315,2615,14221.300
12 giu 201915,1615,3015,0915,1515,03259.300
11 giu 201915,2215,3815,1615,2815,16355.800
10 giu 201915,1215,2615,0115,1415,02430.800
07 giu 201915,0515,1915,0415,0514,93336.100
06 giu 201914,9115,1314,9115,0514,93336.000
05 giu 201915,1815,2614,9214,9714,85458.400
04 giu 201915,0515,2015,0515,1815,06339.500
03 giu 201914,9715,1714,9414,9714,85395.700
31 mag 201914,8315,0814,7914,8614,74548.600
30 mag 201915,1415,3015,0115,0414,92402.400
29 mag 201915,1015,1814,8315,1515,03532.800
28 mag 201915,3715,5015,2615,2815,16428.700
24 mag 201915,4215,4815,2615,3915,27337.200
23 mag 201915,3715,5915,1615,3115,19657.500
22 mag 201915,8615,8915,7015,7515,63326.500
21 mag 201915,6515,9115,6515,8715,74399.400
20 mag 201915,6515,7715,5915,6315,51304.600
17 mag 201915,9415,9815,7115,7615,64572.700
16 mag 201915,9116,0115,8515,9215,79334.500
15 mag 201915,7015,9215,6715,8315,70321.500
15 mag 20190.12 Dividendo
14 mag 201915,8015,9715,7915,8515,61325.400
13 mag 201915,7215,8015,5515,6915,45256.100
10 mag 201915,4615,8515,4415,8515,61421.500
09 mag 201915,4515,5015,1515,2615,02622.500
08 mag 201915,6315,7915,5415,5515,31324.100
07 mag 201915,5515,6615,4415,6315,39393.100
06 mag 201915,5215,7215,4515,6915,45289.400
03 mag 201915,5715,7515,5715,6915,45367.200
02 mag 201915,7415,7515,5015,5115,27478.200
01 mag 201915,7615,9215,7515,8415,60222.000
30 apr 201915,9415,9715,7415,7815,54295.200
29 apr 201915,8115,9115,8115,8515,61336.900
26 apr 201915,7515,8115,6715,8015,56398.600
25 apr 201915,9015,9115,7215,7715,53422.900
24 apr 201916,0016,0015,8615,8815,64354.000
23 apr 201916,0216,1015,9816,0015,75496.100
22 apr 201915,9116,0415,8615,9915,74539.600
18 apr 201915,8515,9015,6615,8315,59486.600
17 apr 201916,0216,0715,8815,8815,64407.600
17 apr 20190.12 Dividendo
16 apr 201916,2716,2816,0716,1215,75291.000
15 apr 201916,2916,3116,1516,2815,91549.000
12 apr 201916,2516,3216,2016,3015,93419.100
11 apr 201915,9716,1015,9416,1015,73387.000
10 apr 201916,0016,0815,9415,9815,62288.400
09 apr 201916,0516,0815,8915,9715,61462.800
08 apr 201916,4616,4916,0216,1015,731.023.900
05 apr 201916,2216,3816,1616,3816,01267.500
04 apr 201916,3516,3816,1016,1715,80365.700
03 apr 201916,3816,3916,2316,3515,98517.100
02 apr 201916,2216,3116,1416,2915,92375.200
01 apr 201916,1116,2416,1016,1815,81634.700
29 mar 201916,0016,0815,8816,0315,67439.800
28 mar 201915,7115,8715,6615,8415,48250.000
27 mar 201915,8415,9315,6415,7615,40246.200
26 mar 201916,0016,1415,7715,8415,48300.700
25 mar 201915,9215,9215,6515,8115,45280.700
22 mar 201916,2316,2315,8615,9115,55677.200
21 mar 201916,1016,2916,0416,2415,87522.400
20 mar 201916,0616,2215,9716,1015,73424.100
19 mar 201916,0016,1915,9716,0215,66326.200
18 mar 201915,7015,9615,6715,9515,59259.000
15 mar 201915,7515,7615,6215,7015,34248.000
14 mar 201915,6515,7915,6315,7415,38279.900
13 mar 201915,8615,8915,6515,7015,34539.000
13 mar 20190.12 Dividendo
12 mar 201916,1116,1815,8815,9015,42575.600
11 mar 201915,9416,1315,8916,0315,55516.900
08 mar 201915,6715,8515,5115,8515,37532.200
07 mar 201915,5915,8815,5115,8715,39278.300
06 mar 201915,6615,6815,4215,5315,06295.800
05 mar 201915,5815,6915,4815,6415,17392.600
04 mar 201915,6515,7915,4715,6915,22478.500
01 mar 201915,5215,6315,4015,5415,07499.200
28 feb 201915,4615,4915,2315,4114,95705.400
27 feb 201915,6115,6715,3515,4514,98651.700
*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