KYN - Kayne Anderson MLP/Midstream Investment Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 20204,70004,81004,67014,80004,8000862.553
31 lug 20204,75004,82004,65004,73004,7300573.700
30 lug 20204,83004,84004,72004,80004,8000567.700
29 lug 20204,76004,94004,76004,93004,9300634.600
28 lug 20204,74004,81004,74004,75004,7500357.400
27 lug 20204,86004,93004,79004,79004,7900639.800
24 lug 20204,98004,99004,88004,89004,8900526.600
23 lug 20205,01005,08004,93004,96004,9600723.500
22 lug 20205,11005,11004,98005,08005,0800593.700
21 lug 20205,01005,17005,00005,16005,1600974.400
20 lug 20204,89005,00004,89004,94004,9400368.700
17 lug 20204,95005,05004,91004,94004,94001.111.700
16 lug 20205,01005,12004,89004,94004,94001.420.100
15 lug 20204,89005,18004,84005,10005,10001.449.700
14 lug 20204,69004,84004,66004,78004,7800872.100
13 lug 20204,89004,89004,71004,73004,7300785.200
10 lug 20204,75004,89004,74004,87004,8700650.600
09 lug 20205,00005,00004,79004,80004,80001.270.700
08 lug 20204,99005,12004,96005,02005,0200780.400
07 lug 20204,87005,14004,85004,99004,9900843.500
06 lug 20205,26005,34004,94005,00005,00001.001.100
02 lug 20205,22005,30005,15005,19005,1900849.800
01 lug 20205,28005,43005,17005,17005,1700631.100
30 giu 20205,16005,28005,10005,28005,2800774.100
29 giu 20205,15005,33005,07005,16005,1600835.600
26 giu 20205,43005,49005,20005,20005,2000699.000
25 giu 20205,39005,65005,32005,56005,5600972.200
24 giu 20205,71005,71005,31005,46005,46001.536.100
23 giu 20205,90005,98005,75005,75005,7500808.200
22 giu 20205,75005,88005,56005,88005,8800724.000
19 giu 20205,97005,99005,73005,74005,7400713.400
18 giu 20205,73005,92005,72005,85005,8500518.100
17 giu 20206,09006,17005,88005,89005,8900841.100
17 giu 20200.15 Dividendo
16 giu 20206,54006,58006,20006,29006,14001.425.600
15 giu 20205,49006,34005,31006,17006,02291.759.800
12 giu 20205,84005,93005,61005,73005,5934689.800
11 giu 20205,76006,00005,55005,57005,43721.748.500
10 giu 20206,39006,47005,81006,37006,21812.504.900
09 giu 20206,70006,84006,40006,57006,41331.466.800
08 giu 20207,05007,18006,89007,13006,96001.280.400
05 giu 20206,64006,96006,60006,73006,56951.846.800
04 giu 20206,06006,35006,00006,29006,14001.026.400
03 giu 20206,15006,23006,03006,06005,91553.330.400
02 giu 20206,01006,10005,98006,08005,9350534.900
01 giu 20205,81006,04005,80006,02005,8764881.100
29 mag 20205,86006,04005,71005,87005,73001.129.000
28 mag 20206,16006,22006,02006,04005,8960849.500
27 mag 20206,28006,35005,95006,20006,05211.091.600
26 mag 20206,04006,24005,91006,13005,98381.077.200
22 mag 20205,82005,83005,62005,76005,6226736.100
21 mag 20206,01006,07005,77005,82005,6812763.800
20 mag 20205,89006,10005,84005,91005,76911.046.100
19 mag 20205,73005,83005,63005,73005,59341.110.400
18 mag 20205,60005,75005,55005,72005,5836944.300
15 mag 20205,12005,39005,08005,36005,2322611.300
14 mag 20204,89005,21004,70005,16005,0369935.100
13 mag 20205,30005,32004,87004,95004,83201.181.700
12 mag 20205,35005,60005,29005,32005,19311.046.700
11 mag 20205,44005,50005,25005,27005,1443784.800
08 mag 20205,38005,47005,30005,45005,3200790.300
07 mag 20205,34005,43005,26005,27005,1443571.800
06 mag 20205,43005,60005,19005,27005,1443519.400
05 mag 20205,60005,62005,36005,43005,30051.014.200
04 mag 20204,91005,33004,86005,25005,1248981.600
01 mag 20205,21005,29004,91005,03004,91001.298.900
30 apr 20205,84005,90005,28005,29005,16382.126.200
29 apr 20205,10005,62005,07005,56005,42741.518.000
28 apr 20205,11005,16004,92004,97004,85151.898.500
27 apr 20204,99005,00004,84004,95004,83201.096.100
24 apr 20204,97005,11004,82004,98004,86121.806.100
23 apr 20204,69005,06004,69004,80004,68551.890.100
22 apr 20204,65004,65004,41004,55004,44151.659.200
22 apr 20200.12 Dividendo
21 apr 20204,21004,58004,20004,55004,32442.111.500
20 apr 20204,33004,70004,11004,38004,16281.565.500
17 apr 20204,30004,58004,30004,58004,35291.657.800
16 apr 20204,36004,45004,17004,25004,03921.152.200
15 apr 20204,37004,50004,30004,41004,19131.139.400
14 apr 20204,57004,83004,47004,65004,41941.516.100
13 apr 20204,70004,73004,38004,47004,24831.408.100
09 apr 20204,31004,87004,23004,45004,22932.851.500
08 apr 20204,02004,29003,98004,21004,00122.721.100
07 apr 20203,93004,23003,85003,90003,70661.842.500
06 apr 20203,66003,88003,60003,76003,57351.593.000
03 apr 20204,03004,07003,48003,67003,48801.610.400
02 apr 20203,63004,13003,47003,77003,58302.535.300
01 apr 20203,27003,50003,22003,42003,25042.408.200
31 mar 20203,42003,72003,26003,63003,45002.272.000
30 mar 20203,30003,36003,00003,24003,07931.693.500
27 mar 20203,60003,84003,45003,49003,31691.918.500
26 mar 20203,53004,15003,53003,85003,65912.664.800
25 mar 20203,23003,96003,11003,62003,44052.674.800
24 mar 20203,16003,50003,12003,23003,06982.294.700
23 mar 20203,26003,26002,75002,87002,72773.179.300
20 mar 20203,39004,28003,27003,49003,31695.797.400
19 mar 20202,05003,38002,05003,16003,00334.565.700
18 mar 20203,22003,23001,00002,00001,90086.998.500
18 mar 20200.12 Dividendo
17 mar 20204,61004,63003,58003,70003,40254.593.200
*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