Italia markets closed

Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
6,50-0,12 (-1,81%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 20216,526,626,406,506,501.552.900
21 gen 20216,967,056,626,626,621.084.100
20 gen 20217,087,136,906,916,91583.500
19 gen 20217,177,197,007,007,00752.700
15 gen 20217,127,166,927,147,141.240.000
14 gen 20217,097,257,047,157,151.061.200
13 gen 20217,037,066,907,047,04700.500
12 gen 20216,637,056,626,986,981.473.700
11 gen 20216,416,646,346,546,54765.700
08 gen 20216,706,726,476,516,51930.900
07 gen 20216,376,726,376,616,611.395.000
06 gen 20216,276,516,156,266,261.683.000
05 gen 20215,866,325,866,186,181.977.600
04 gen 20215,785,925,685,825,822.280.300
31 dic 20205,685,775,625,755,752.370.100
30 dic 20205,685,785,685,695,691.421.100
29 dic 20205,705,735,575,715,711.746.400
28 dic 20205,825,845,655,715,711.230.000
24 dic 20205,795,805,725,765,76628.600
23 dic 20205,785,915,775,785,78772.500
22 dic 20205,635,875,635,755,752.021.800
21 dic 20205,976,035,855,905,901.552.100
18 dic 20206,336,356,166,186,18776.600
18 dic 20200.15 Dividendo
17 dic 20206,486,506,366,446,29893.200
16 dic 20206,506,516,386,446,29862.600
15 dic 20206,396,536,376,466,31921.000
14 dic 20206,676,686,366,376,221.221.500
11 dic 20206,456,566,396,506,351.020.000
10 dic 20206,346,526,316,506,35974.600
09 dic 20206,566,686,306,336,181.033.100
08 dic 20206,456,646,436,496,34902.300
07 dic 20206,766,796,436,486,331.316.500
04 dic 20206,466,876,456,836,672.761.800
03 dic 20206,296,546,186,426,271.948.900
02 dic 20206,036,315,976,256,101.129.100
01 dic 20205,976,085,936,085,94881.600
30 nov 20205,956,035,745,895,751.680.000
27 nov 20206,106,125,915,975,83425.200
25 nov 20206,196,246,036,135,991.154.200
24 nov 20206,226,456,176,206,061.622.300
23 nov 20205,836,185,836,105,961.617.800
20 nov 20205,895,935,805,805,66830.600
19 nov 20205,665,915,655,905,76921.900
18 nov 20205,815,925,705,715,581.268.100
17 nov 20205,575,795,545,755,621.105.000
16 nov 20205,545,765,505,615,481.254.600
13 nov 20205,155,395,155,395,26743.000
12 nov 20205,175,265,135,165,04666.400
11 nov 20205,225,325,185,245,12997.500
10 nov 20204,925,144,855,145,021.399.600
09 nov 20204,894,984,794,884,772.132.100
06 nov 20204,614,674,494,514,40490.800
05 nov 20204,644,684,614,654,54827.600
04 nov 20204,584,654,504,574,46801.700
03 nov 20204,584,644,544,564,45543.000
02 nov 20204,504,574,484,504,40688.600
30 ott 20204,584,634,464,524,411.182.800
29 ott 20204,474,624,434,604,491.508.300
28 ott 20204,534,574,474,544,431.153.300
27 ott 20204,604,724,584,664,551.258.300
26 ott 20204,744,744,564,654,541.342.900
23 ott 20204,884,904,714,804,69903.600
22 ott 20204,594,834,574,814,701.250.200
21 ott 20204,574,634,554,584,47921.200
20 ott 20204,534,624,494,604,491.619.600
19 ott 20204,554,634,494,504,401.154.600
16 ott 20204,564,614,514,554,442.050.000
15 ott 20204,524,594,464,584,471.174.400
14 ott 20204,484,644,484,584,471.401.700
13 ott 20204,544,594,434,514,401.439.000
12 ott 20204,644,644,484,604,491.750.300
09 ott 20204,684,744,554,654,541.803.500
08 ott 20204,454,654,444,654,542.334.700
07 ott 20204,454,514,334,404,302.201.100
06 ott 20204,494,624,354,444,344.997.700
05 ott 20204,164,414,114,404,303.106.100
02 ott 20203,784,003,784,003,911.424.800
01 ott 20203,973,993,903,943,851.356.300
30 set 20204,114,143,953,993,901.186.800
29 set 20204,014,093,984,043,951.025.500
28 set 20203,974,093,934,053,96853.300
25 set 20203,913,973,853,943,851.506.400
24 set 20203,883,983,743,923,832.187.200
23 set 20204,134,173,893,913,821.544.400
22 set 20204,164,284,104,124,02760.300
21 set 20204,194,194,124,164,061.240.500
21 set 20200.15 Dividendo
18 set 20204,424,444,334,414,161.271.300
17 set 20204,474,504,384,444,19875.300
16 set 20204,454,584,424,514,261.881.600
15 set 20204,484,544,394,424,171.210.800
14 set 20204,454,534,414,484,231.112.900
11 set 20204,444,494,374,404,151.107.400
10 set 20204,564,594,414,434,181.060.200
09 set 20204,604,664,574,574,311.023.000
08 set 20204,594,724,544,564,301.369.100
04 set 20204,694,804,564,714,441.222.600
03 set 20204,614,724,594,694,421.602.900
02 set 20204,704,764,644,684,42865.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...