KYN - Kayne Anderson MLP/Midstream Investment Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 20203,66004,23003,85003,90003,90001.842.497
06 apr 20203,66003,88003,60003,76003,76001.593.000
03 apr 20204,03004,07003,48003,67003,67001.610.400
02 apr 20203,63004,13003,47003,77003,77002.535.300
01 apr 20203,27003,50003,22003,42003,42002.408.200
31 mar 20203,42003,72003,26003,63003,63002.272.000
30 mar 20203,30003,36003,00003,24003,24001.693.500
27 mar 20203,60003,84003,45003,49003,49001.918.500
26 mar 20203,53004,15003,53003,85003,85002.664.800
25 mar 20203,23003,96003,11003,62003,62002.674.800
24 mar 20203,16003,50003,12003,23003,23002.294.700
23 mar 20203,26003,26002,75002,87002,87003.179.300
20 mar 20203,39004,28003,27003,49003,49005.797.400
19 mar 20202,05003,38002,05003,16003,16004.565.700
18 mar 20203,22003,23001,00002,00002,00006.998.500
18 mar 20200.12 Dividendo
17 mar 20204,61004,63003,58003,70003,58004.593.200
16 mar 20204,70005,15004,46004,50004,35412.859.000
13 mar 20205,59005,78005,00005,60005,41843.425.800
12 mar 20205,97005,97004,76005,03004,86694.888.700
11 mar 20207,26007,35006,51006,78006,56013.983.300
10 mar 20207,66007,99006,18007,50007,25684.224.300
09 mar 20208,45008,45007,06007,07006,84073.624.900
06 mar 202010,670010,680010,130010,24009,90792.186.000
05 mar 202011,200011,300010,910011,070010,71101.277.900
04 mar 202011,640011,660011,220011,350010,98191.153.600
03 mar 202011,790012,000011,170011,390011,02061.778.100
02 mar 202011,550011,870011,190011,670011,29151.399.300
28 feb 202010,720011,160010,350011,110010,74972.588.100
27 feb 202011,500011,530010,800011,160010,79812.271.400
26 feb 202012,000012,230011,760011,800011,41731.191.100
25 feb 202012,690012,720011,970012,030011,63981.225.400
24 feb 202012,810012,830012,520012,620012,21071.115.900
21 feb 202013,230013,240013,000013,090012,6655764.000
20 feb 202013,210013,420013,190013,280012,8493675.200
19 feb 202013,350013,350013,180013,190012,7622705.800
19 feb 20200.12 Dividendo
18 feb 202013,350013,400013,280013,350012,8009809.700
14 feb 202013,380013,400013,300013,330012,7817410.800
13 feb 202013,390013,460013,290013,290012,7434534.800
12 feb 202013,270013,380013,190013,380012,8297585.300
11 feb 202013,140013,150013,040013,110012,5708623.600
10 feb 202013,070013,100012,930013,030012,4941745.200
07 feb 202013,190013,210013,050013,140012,5996629.400
06 feb 202013,440013,440013,210013,270012,7242678.100
05 feb 202013,470013,580013,390013,400012,8489608.600
04 feb 202013,170013,440013,170013,290012,7434987.300
03 feb 202013,100013,180012,980013,000012,4653616.300
31 gen 202013,130013,280012,980013,110012,57081.367.000
30 gen 202013,200013,280013,110013,260012,7146794.500
29 gen 202013,480013,580013,290013,350012,8009709.500
28 gen 202013,520013,550013,310013,390012,83931.240.700
27 gen 202013,400013,510013,250013,420012,86801.183.100
24 gen 202013,930013,980013,570013,650013,08861.177.800
23 gen 202013,840013,980013,720013,950013,3762601.500
22 gen 202014,210014,240013,940013,950013,3762789.300
21 gen 202014,540014,590014,200014,210013,62551.122.500
17 gen 202014,750014,760014,600014,600013,9995570.600
16 gen 202014,760014,850014,670014,730014,1242526.400
15 gen 202014,770014,820014,660014,730014,1242653.300
15 gen 20200.12 Dividendo
14 gen 202014,730014,880014,660014,810014,0858731.100
13 gen 202014,600014,750014,540014,650013,9336765.300
10 gen 202014,650014,650014,460014,560013,84801.112.200
09 gen 202014,690014,690014,490014,630013,9146597.600
08 gen 202014,870014,940014,530014,650013,9336756.600
07 gen 202014,750014,850014,640014,820014,0953707.700
06 gen 202014,570014,840014,550014,740014,01921.555.700
03 gen 202014,440014,540014,190014,480013,77191.107.800
02 gen 202014,030014,330014,030014,310013,6103933.900
31 dic 201913,810014,000013,750013,930013,24881.586.300
30 dic 201914,100014,260013,750013,840013,16321.922.300
27 dic 201914,540014,540014,110014,150013,45812.388.800
26 dic 201914,450014,640014,390014,540013,82901.192.200
24 dic 201914,340014,400014,230014,380013,6768796.000
23 dic 201913,980014,340013,970014,240013,54371.917.700
20 dic 201914,380014,540014,120014,140013,44862.168.100
19 dic 201914,410014,520014,210014,360013,65781.429.600
18 dic 201914,180014,400014,080014,300013,60071.776.900
18 dic 20190.12 Dividendo
17 dic 201914,140014,560014,140014,370013,55322.162.100
16 dic 201913,640014,050013,620014,050013,25141.473.400
13 dic 201913,620013,770013,380013,460012,69491.131.500
12 dic 201913,740014,120013,450013,600012,82701.969.800
11 dic 201913,640013,710013,470013,690012,91181.570.400
10 dic 201912,950013,580012,950013,560012,78922.366.000
09 dic 201912,500012,940012,480012,910012,17621.303.600
06 dic 201912,420012,570012,400012,490011,78011.224.300
05 dic 201912,440012,520012,340012,400011,69521.199.200
04 dic 201912,440012,490012,350012,450011,74231.219.700
03 dic 201912,460012,510012,320012,390011,68571.672.300
02 dic 201912,570012,650012,470012,510011,7989988.000
29 nov 201912,550012,680012,480012,550011,8366386.200
27 nov 201912,590012,640012,350012,580011,86491.243.700
26 nov 201912,690012,790012,550012,580011,86491.346.100
25 nov 201912,570012,760012,570012,710011,9875904.600
22 nov 201912,600012,700012,480012,620011,9027683.600
21 nov 201912,380012,570012,270012,570011,85551.004.500
20 nov 201912,340012,360012,210012,330011,62911.760.200
20 nov 20190.12 Dividendo
*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