Italia Markets open in 8 hrs 46 mins

Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
4,8000-0,0100 (-0,21%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 20204,88004,90004,71004,80004,8000903.600
22 ott 20204,59004,83004,57004,81004,81001.250.200
21 ott 20204,57004,63004,55004,58004,5800921.200
20 ott 20204,53004,62004,49004,60004,60001.619.600
19 ott 20204,55004,63004,49004,50004,50001.154.600
16 ott 20204,56004,61004,51004,55004,55002.050.000
15 ott 20204,52004,59004,46004,58004,58001.174.400
14 ott 20204,48004,64004,48004,58004,58001.401.700
13 ott 20204,54004,59004,43004,51004,51001.439.000
12 ott 20204,64004,64004,48004,60004,60001.750.300
09 ott 20204,68004,74004,55004,65004,65001.803.500
08 ott 20204,45004,65004,44004,65004,65002.334.700
07 ott 20204,45004,51004,33004,40004,40002.201.100
06 ott 20204,49004,62004,35004,44004,44004.997.700
05 ott 20204,16004,41004,11004,40004,40003.106.100
02 ott 20203,78004,00003,78004,00004,00001.424.800
01 ott 20203,97003,99003,90003,94003,94001.356.300
30 set 20204,11004,14003,95003,99003,99001.186.800
29 set 20204,01004,09003,98004,04004,04001.025.500
28 set 20203,97004,09003,93004,05004,0500853.300
25 set 20203,91003,97003,85003,94003,94001.506.400
24 set 20203,88003,98003,74003,92003,92002.187.200
23 set 20204,13004,17003,89003,91003,91001.544.400
22 set 20204,16004,28004,10004,12004,1200760.300
21 set 20204,19004,19004,12004,16004,16001.240.500
21 set 20200.15 Dividendo
18 set 20204,42004,44004,33004,41004,26001.271.300
17 set 20204,47004,50004,38004,44004,2890875.300
16 set 20204,45004,58004,42004,51004,35661.881.600
15 set 20204,48004,54004,39004,42004,26971.210.800
14 set 20204,45004,53004,41004,48004,32761.112.900
11 set 20204,44004,49004,37004,40004,25031.107.400
10 set 20204,56004,59004,41004,43004,27931.060.200
09 set 20204,60004,66004,57004,57004,41461.023.000
08 set 20204,59004,72004,54004,56004,40491.369.100
04 set 20204,69004,80004,56004,71004,54981.222.600
03 set 20204,61004,72004,59004,69004,53051.602.900
02 set 20204,70004,76004,64004,68004,5208865.100
01 set 20204,80004,82004,67004,72004,55951.716.800
31 ago 20204,90004,93004,80004,82004,6561680.800
28 ago 20204,84004,94004,82004,92004,7527704.400
27 ago 20204,71004,84004,69004,82004,65611.208.000
26 ago 20204,87004,91004,72004,73004,5691673.300
25 ago 20205,02005,04004,84004,91004,7430754.600
24 ago 20205,02005,05004,97005,00004,8299516.100
21 ago 20205,03005,04004,95005,01004,8396605.500
20 ago 20205,03005,10004,97005,09004,9169814.700
19 ago 20205,06005,18005,06005,10004,9265351.900
18 ago 20205,21005,25005,06005,09004,9169446.400
17 ago 20205,22005,30005,13005,17004,9941370.600
14 ago 20205,04005,25005,04005,22005,0424830.300
13 ago 20205,22005,30005,10005,11004,9362528.200
12 ago 20205,21005,28005,17005,26005,0811560.500
11 ago 20205,33005,39005,12005,14004,9652685.300
10 ago 20205,09005,28005,07005,25005,0714437.100
07 ago 20204,99005,13004,95005,10004,9265598.700
06 ago 20205,05005,07004,93005,06004,8879544.700
05 ago 20205,00005,08004,95005,03004,8589824.400
04 ago 20204,76004,90004,76004,88004,7140472.200
03 ago 20204,70004,81004,67004,80004,6367862.600
31 lug 20204,75004,82004,65004,73004,5691573.700
30 lug 20204,83004,84004,72004,80004,6367567.700
29 lug 20204,76004,94004,76004,93004,7623634.600
28 lug 20204,74004,81004,74004,75004,5884357.400
27 lug 20204,86004,93004,79004,79004,6271639.800
24 lug 20204,98004,99004,88004,89004,7237526.600
23 lug 20205,01005,08004,93004,96004,7913723.500
22 lug 20205,11005,11004,98005,08004,9072593.700
21 lug 20205,01005,17005,00005,16004,9845974.400
20 lug 20204,89005,00004,89004,94004,7720368.700
17 lug 20204,95005,05004,91004,94004,77201.111.700
16 lug 20205,01005,12004,89004,94004,77201.420.100
15 lug 20204,89005,18004,84005,10004,92651.449.700
14 lug 20204,69004,84004,66004,78004,6174872.100
13 lug 20204,89004,89004,71004,73004,5691785.200
10 lug 20204,75004,89004,74004,87004,7044650.600
09 lug 20205,00005,00004,79004,80004,63671.270.700
08 lug 20204,99005,12004,96005,02004,8493780.400
07 lug 20204,87005,14004,85004,99004,8203843.500
06 lug 20205,26005,34004,94005,00004,82991.001.100
02 lug 20205,22005,30005,15005,19005,0135849.800
01 lug 20205,28005,43005,17005,17004,9941631.100
30 giu 20205,16005,28005,10005,28005,1004774.100
29 giu 20205,15005,33005,07005,16004,9845835.600
26 giu 20205,43005,49005,20005,20005,0231699.000
25 giu 20205,39005,65005,32005,56005,3709972.200
24 giu 20205,71005,71005,31005,46005,27431.536.100
23 giu 20205,90005,98005,75005,75005,5544808.200
22 giu 20205,75005,88005,56005,88005,6800724.000
19 giu 20205,97005,99005,73005,74005,5448713.400
18 giu 20205,73005,92005,72005,85005,6510518.100
17 giu 20206,09006,17005,88005,89005,6897841.100
17 giu 20200.15 Dividendo
16 giu 20206,54006,58006,20006,29005,93121.425.600
15 giu 20205,49006,34005,31006,17005,81801.759.800
12 giu 20205,84005,93005,61005,73005,4031689.800
11 giu 20205,76006,00005,55005,57005,25221.748.500
10 giu 20206,39006,47005,81006,37006,00662.504.900
09 giu 20206,70006,84006,40006,57006,19521.466.800
08 giu 20207,05007,18006,89007,13006,72321.280.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...