KYN - Kayne Anderson MLP/Midstream Investment Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 201914,9515,0214,9314,9814,9898.991
17 set 201915,0915,1714,9215,1015,10398.500
16 set 201915,2015,3014,9515,0715,07621.200
13 set 201914,7114,9314,7114,8514,85388.200
12 set 201914,6614,7614,6514,7114,71303.500
11 set 201914,9914,9914,7214,7614,76502.900
10 set 201914,7614,8414,6614,8214,82468.100
09 set 201914,4414,6814,4014,6514,65333.600
06 set 201914,3914,4314,2414,3614,36374.800
05 set 201914,3714,6014,3614,4214,42348.500
04 set 201914,2414,4114,2214,3214,32270.800
03 set 201913,9714,1713,8214,1514,15394.000
30 ago 201914,1714,2414,0614,1214,12474.800
29 ago 201914,0514,2014,0214,0514,05552.600
28 ago 201913,7114,0213,7113,9813,98462.600
27 ago 201913,8713,9213,5813,5913,59533.300
26 ago 201913,9914,0813,7713,7913,79384.100
23 ago 201914,2114,2313,8513,9113,91416.700
22 ago 201914,6014,6014,2714,2914,29414.700
21 ago 201914,4414,6414,4214,5314,53466.700
21 ago 20190.12 Dividendo
20 ago 201914,4714,6314,4014,4914,37384.900
19 ago 201914,3214,5813,8114,4714,35428.400
16 ago 201913,9314,2113,8814,2114,09337.300
15 ago 201913,9614,0313,8113,8713,76383.400
14 ago 201914,1814,1813,7913,9613,84703.600
13 ago 201914,0914,3414,0914,2714,15457.800
12 ago 201914,2114,2514,0614,0613,94966.800
09 ago 201914,3314,3814,1814,2014,08614.000
08 ago 201914,0214,2713,9914,2114,09710.500
07 ago 201914,1214,1513,8413,9513,831.446.000
06 ago 201914,4314,5714,1314,2614,14628.100
05 ago 201914,6614,6814,2314,4214,30906.800
02 ago 201915,0015,0714,7314,8114,69591.000
01 ago 201915,1715,2514,9915,0214,90464.300
31 lug 201915,2315,3415,1015,1715,04617.100
30 lug 201915,2415,2515,0615,1815,05503.900
29 lug 201915,4115,4415,2615,2715,14323.900
26 lug 201915,5115,5315,4415,4515,32386.200
25 lug 201915,7315,7315,5115,5215,39321.700
24 lug 201915,7015,7615,6315,6815,55325.000
23 lug 201915,7215,7915,6415,6715,54263.900
22 lug 201915,6515,7915,6215,7115,58270.000
19 lug 201915,6415,6415,5515,6415,51268.000
18 lug 201915,7015,7815,5115,5815,45353.900
17 lug 201915,9215,9615,7215,7315,60525.600
17 lug 20190.12 Dividendo
16 lug 201915,9616,0115,8516,0015,75541.800
15 lug 201916,0016,0515,9315,9615,71358.400
12 lug 201916,0016,0515,8915,9715,72341.800
11 lug 201916,0216,1015,9415,9815,73437.100
10 lug 201915,8116,0015,7715,9615,71522.300
09 lug 201915,7115,7115,6215,7015,45380.000
08 lug 201915,6815,7515,6115,7115,46331.400
05 lug 201915,5015,7615,4915,7515,50466.200
03 lug 201915,2115,6015,2115,4915,25381.800
02 lug 201915,3815,4615,3015,4015,16306.300
01 lug 201915,4615,5815,3315,3815,14517.900
28 giu 201915,1915,3215,1315,3115,07323.300
27 giu 201915,1515,1715,0415,1014,86321.100
26 giu 201915,0915,2215,0715,1314,89307.100
25 giu 201915,1515,1514,9514,9814,74246.200
24 giu 201915,2315,3015,1115,1314,89440.800
21 giu 201915,1415,2715,1415,2314,99330.300
20 giu 201915,2615,2815,1415,2114,97351.500
19 giu 201914,9315,0614,9315,0414,80217.200
19 giu 20190.12 Dividendo
18 giu 201915,0815,1815,0615,1614,80312.800
17 giu 201915,0515,1514,9915,0114,66310.200
14 giu 201915,3415,3415,0815,1614,80250.700
13 giu 201915,2315,3615,2315,2614,90221.300
12 giu 201915,1615,3015,0915,1514,79259.300
11 giu 201915,2215,3815,1615,2814,92355.800
10 giu 201915,1215,2615,0115,1414,78430.800
07 giu 201915,0515,1915,0415,0514,70336.100
06 giu 201914,9115,1314,9115,0514,70336.000
05 giu 201915,1815,2614,9214,9714,62458.400
04 giu 201915,0515,2015,0515,1814,82339.500
03 giu 201914,9715,1714,9414,9714,62395.700
31 mag 201914,8315,0814,7914,8614,51548.600
30 mag 201915,1415,3015,0115,0414,69402.400
29 mag 201915,1015,1814,8315,1514,79532.800
28 mag 201915,3715,5015,2615,2814,92428.700
24 mag 201915,4215,4815,2615,3915,03337.200
23 mag 201915,3715,5915,1615,3114,95657.500
22 mag 201915,8615,8915,7015,7515,38326.500
21 mag 201915,6515,9115,6515,8715,50399.400
20 mag 201915,6515,7715,5915,6315,26304.600
17 mag 201915,9415,9815,7115,7615,39572.700
16 mag 201915,9116,0115,8515,9215,55334.500
15 mag 201915,7015,9215,6715,8315,46321.500
15 mag 20190.12 Dividendo
14 mag 201915,8015,9715,7915,8515,36325.400
13 mag 201915,7215,8015,5515,6915,21256.100
10 mag 201915,4615,8515,4415,8515,36421.500
09 mag 201915,4515,5015,1515,2614,79622.500
08 mag 201915,6315,7915,5415,5515,07324.100
07 mag 201915,5515,6615,4415,6315,15393.100
06 mag 201915,5215,7215,4515,6915,21289.400
03 mag 201915,5715,7515,5715,6915,21367.200
*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