Italia markets open in 7 hours 25 minutes

Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
8,23+0,24 (+3,00%)
Alla chiusura: 4:00PM EDT
8,29 0,06 (0,73%)
Dopo ore: 06:55PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20218,068,278,068,238,23953.543
24 set 20218,108,117,987,997,99421.800
23 set 20217,968,147,958,118,11569.500
22 set 20217,847,997,827,927,92579.700
21 set 20217,717,827,657,787,78506.300
20 set 20217,717,747,527,667,66594.600
17 set 20217,947,967,817,867,86286.900
16 set 20217,957,967,877,927,92525.900
15 set 20218,008,067,937,957,95869.600
14 set 20218,078,077,907,927,92329.500
13 set 20217,908,077,877,987,98494.200
10 set 20217,957,997,877,897,89263.700
09 set 20217,948,017,877,937,93248.600
08 set 20218,028,067,917,917,91314.000
07 set 20218,058,107,958,018,01402.800
03 set 20218,068,138,048,068,06218.400
02 set 20218,028,138,028,088,08222.800
01 set 20217,948,007,907,987,98246.500
31 ago 20217,947,997,907,937,93332.300
30 ago 20218,078,107,927,927,92317.200
27 ago 20217,848,057,838,048,04522.000
26 ago 20217,887,917,767,787,78441.900
25 ago 20217,817,967,737,897,89530.400
24 ago 20217,787,817,677,787,78497.700
23 ago 20217,667,737,657,657,65480.800
20 ago 20217,417,577,407,527,52453.100
19 ago 20217,557,587,357,477,47833.500
18 ago 20217,837,837,627,627,62510.200
17 ago 20217,807,897,737,787,78345.700
16 ago 20217,917,917,827,837,83469.700
13 ago 20218,058,057,927,937,93207.100
12 ago 20217,917,987,857,967,96294.600
11 ago 20217,887,977,837,947,94391.200
10 ago 20217,767,867,747,867,86387.400
09 ago 20217,757,807,677,707,70684.800
06 ago 20217,837,907,807,857,85268.800
05 ago 20217,797,957,777,807,80431.500
04 ago 20217,847,877,757,767,76501.200
03 ago 20217,837,897,717,897,89726.100
02 ago 20217,958,067,857,867,86317.100
30 lug 20218,168,167,937,977,97311.500
29 lug 20218,128,137,978,128,12250.400
28 lug 20217,908,057,848,038,03322.300
27 lug 20217,938,027,877,887,88241.500
26 lug 20217,838,087,838,038,03530.300
23 lug 20217,967,967,827,857,85322.800
22 lug 20218,008,007,867,917,91398.900
21 lug 20217,988,077,937,937,93499.100
20 lug 20217,567,877,537,867,86558.400
19 lug 20217,807,817,487,597,591.158.900
16 lug 20218,068,077,917,937,93553.800
15 lug 20218,078,107,998,028,02715.300
14 lug 20218,308,388,088,128,12816.200
13 lug 20218,438,448,268,288,28403.300
12 lug 20218,428,438,348,378,37408.900
09 lug 20218,368,458,298,438,43556.300
08 lug 20218,278,358,018,258,25927.900
07 lug 20218,678,738,408,418,41721.600
06 lug 20218,928,928,648,718,71567.000
02 lug 20218,908,918,748,908,90407.000
02 lug 20210.175 Dividendo
01 lug 20219,049,068,889,018,84690.000
30 giu 20218,738,988,718,898,72414.900
29 giu 20218,688,808,618,728,55516.800
28 giu 20218,728,748,388,588,41600.000
25 giu 20218,758,788,618,678,50416.400
24 giu 20218,778,788,608,638,46603.800
23 giu 20218,718,828,708,758,58235.300
22 giu 20218,908,908,648,708,53399.100
21 giu 20218,568,858,568,828,65304.900
18 giu 20218,738,808,508,538,36643.500
17 giu 20219,309,308,818,858,68873.700
16 giu 20219,139,299,109,269,08502.300
15 giu 20219,199,239,079,118,93565.300
14 giu 20219,039,159,039,148,96889.800
11 giu 20219,079,108,999,038,85429.200
10 giu 20218,969,048,879,048,86517.800
09 giu 20218,838,888,718,858,68503.500
08 giu 20218,678,848,618,848,67727.200
07 giu 20218,508,668,508,648,47538.200
04 giu 20218,468,518,378,458,29510.300
03 giu 20218,388,408,328,368,20495.200
02 giu 20218,408,458,288,398,23636.000
01 giu 20218,328,448,278,318,15659.300
28 mag 20218,398,418,198,238,07394.900
27 mag 20218,538,548,348,348,18627.800
26 mag 20218,098,678,088,608,431.138.500
25 mag 20218,208,208,078,097,93273.400
24 mag 20218,178,228,138,188,02287.600
21 mag 20218,208,238,148,147,98173.500
20 mag 20218,038,148,028,147,98172.200
19 mag 20217,998,077,928,037,87370.400
18 mag 20218,158,188,078,127,96392.600
17 mag 20218,018,197,968,157,99431.800
14 mag 20217,907,997,877,987,83312.400
13 mag 20217,687,837,647,797,64444.700
12 mag 20217,787,977,687,697,54450.200
11 mag 20217,737,827,627,767,61751.300
10 mag 20217,988,037,887,897,74681.600
07 mag 20217,867,977,787,937,78656.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...