KYN - Kayne Anderson MLP/Midstream Investment Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202013,2313,2413,0013,0913,09764.000
20 feb 202013,2113,4213,1913,2813,28675.200
19 feb 202013,3513,3513,1813,1913,19705.800
19 feb 20200.12 Dividendo
18 feb 202013,3513,4013,2813,3513,23809.700
14 feb 202013,3813,4013,3013,3313,21410.800
13 feb 202013,3913,4613,2913,2913,17534.800
12 feb 202013,2713,3813,1913,3813,26585.300
11 feb 202013,1413,1513,0413,1112,99623.600
10 feb 202013,0713,1012,9313,0312,91745.200
07 feb 202013,1913,2113,0513,1413,02629.400
06 feb 202013,4413,4413,2113,2713,15678.100
05 feb 202013,4713,5813,3913,4013,28608.600
04 feb 202013,1713,4413,1713,2913,17987.300
03 feb 202013,1013,1812,9813,0012,88616.300
31 gen 202013,1313,2812,9813,1112,991.367.000
30 gen 202013,2013,2813,1113,2613,14794.500
29 gen 202013,4813,5813,2913,3513,23709.500
28 gen 202013,5213,5513,3113,3913,271.240.700
27 gen 202013,4013,5113,2513,4213,301.183.100
24 gen 202013,9313,9813,5713,6513,531.177.800
23 gen 202013,8413,9813,7213,9513,82601.500
22 gen 202014,2114,2413,9413,9513,82789.300
21 gen 202014,5414,5914,2014,2114,081.122.500
17 gen 202014,7514,7614,6014,6014,47570.600
16 gen 202014,7614,8514,6714,7314,60526.400
15 gen 202014,7714,8214,6614,7314,60653.300
15 gen 20200.12 Dividendo
14 gen 202014,7314,8814,6614,8114,56731.100
13 gen 202014,6014,7514,5414,6514,40765.300
10 gen 202014,6514,6514,4614,5614,311.112.200
09 gen 202014,6914,6914,4914,6314,38597.600
08 gen 202014,8714,9414,5314,6514,40756.600
07 gen 202014,7514,8514,6414,8214,57707.700
06 gen 202014,5714,8414,5514,7414,491.555.700
03 gen 202014,4414,5414,1914,4814,231.107.800
02 gen 202014,0314,3314,0314,3114,07933.900
31 dic 201913,8114,0013,7513,9313,691.586.300
30 dic 201914,1014,2613,7513,8413,601.922.300
27 dic 201914,5414,5414,1114,1513,912.388.800
26 dic 201914,4514,6414,3914,5414,291.192.200
24 dic 201914,3414,4014,2314,3814,14796.000
23 dic 201913,9814,3413,9714,2414,001.917.700
20 dic 201914,3814,5414,1214,1413,902.168.100
19 dic 201914,4114,5214,2114,3614,121.429.600
18 dic 201914,1814,4014,0814,3014,061.776.900
18 dic 20190.12 Dividendo
17 dic 201914,1414,5614,1414,3714,012.162.100
16 dic 201913,6414,0513,6214,0513,701.473.400
13 dic 201913,6213,7713,3813,4613,121.131.500
12 dic 201913,7414,1213,4513,6013,261.969.800
11 dic 201913,6413,7113,4713,6913,341.570.400
10 dic 201912,9513,5812,9513,5613,222.366.000
09 dic 201912,5012,9412,4812,9112,581.303.600
06 dic 201912,4212,5712,4012,4912,171.224.300
05 dic 201912,4412,5212,3412,4012,091.199.200
04 dic 201912,4412,4912,3512,4512,141.219.700
03 dic 201912,4612,5112,3212,3912,081.672.300
02 dic 201912,5712,6512,4712,5112,19988.000
29 nov 201912,5512,6812,4812,5512,23386.200
27 nov 201912,5912,6412,3512,5812,261.243.700
26 nov 201912,6912,7912,5512,5812,261.346.100
25 nov 201912,5712,7612,5712,7112,39904.600
22 nov 201912,6012,7012,4812,6212,30683.600
21 nov 201912,3812,5712,2712,5712,251.004.500
20 nov 201912,3412,3612,2112,3312,021.760.200
20 nov 20190.12 Dividendo
19 nov 201912,6312,7812,4312,4512,021.300.100
18 nov 201912,7812,8612,6312,7212,281.234.400
15 nov 201912,7012,8512,5912,7912,35925.300
14 nov 201912,7812,8212,5912,6412,201.240.900
13 nov 201912,8312,8912,6812,7712,33918.400
12 nov 201912,8612,9412,7512,8512,41759.600
11 nov 201912,9313,0112,8412,8412,40727.100
08 nov 201912,8413,0912,7913,0112,56885.800
07 nov 201913,3313,3912,9713,0412,591.080.100
06 nov 201913,4213,4713,1713,2912,83651.400
05 nov 201913,6813,6913,3113,4112,95738.400
04 nov 201913,5513,6513,4613,6113,14810.300
01 nov 201913,2313,4713,1913,4312,97797.700
31 ott 201913,2013,2413,0513,1512,69523.200
30 ott 201913,1413,2413,0713,2412,78868.700
29 ott 201913,1013,2813,0613,1212,67682.500
28 ott 201913,3713,4413,1713,1812,72688.600
25 ott 201913,2913,3713,2213,3212,86652.600
24 ott 201913,4513,4513,2513,3612,90575.700
23 ott 201913,3813,4313,2913,3112,85495.100
23 ott 20190.12 Dividendo
22 ott 201913,5513,6613,4213,4512,87872.700
21 ott 201913,4513,5213,3913,4312,85376.700
18 ott 201913,3313,5113,3013,4512,87494.200
17 ott 201913,4013,4213,2813,3112,73400.000
16 ott 201913,4013,4513,3113,3512,77505.400
15 ott 201913,3713,5113,2813,3712,79460.600
14 ott 201913,2813,3813,2213,3112,73595.500
11 ott 201913,5213,5913,3613,3612,78697.600
10 ott 201913,3913,4813,3413,3912,81511.600
09 ott 201913,5913,6313,4013,4012,82685.600
08 ott 201913,5813,6213,3913,4412,861.272.400
07 ott 201913,8713,8913,6713,6813,09772.400
*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