Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.84 | 9.87 | 9.75 | 9.76 | 9.76 | 361,900 |
| 25 abr 2024 | 9.74 | 9.86 | 9.66 | 9.83 | 9.83 | 456,500 |
| 24 abr 2024 | 9.78 | 9.78 | 9.70 | 9.75 | 9.75 | 268,200 |
| 23 abr 2024 | 9.70 | 9.79 | 9.70 | 9.75 | 9.75 | 445,500 |
| 22 abr 2024 | 9.70 | 9.76 | 9.64 | 9.75 | 9.75 | 379,200 |
| 19 abr 2024 | 9.50 | 9.72 | 9.48 | 9.70 | 9.70 | 512,900 |
| 18 abr 2024 | 9.51 | 9.57 | 9.44 | 9.48 | 9.48 | 546,100 |
| 17 abr 2024 | 9.39 | 9.55 | 9.39 | 9.54 | 9.54 | 359,300 |
| 16 abr 2024 | 9.40 | 9.45 | 9.29 | 9.41 | 9.41 | 574,800 |
| 15 abr 2024 | 9.63 | 9.72 | 9.34 | 9.37 | 9.37 | 773,800 |
| 12 abr 2024 | 9.69 | 9.77 | 9.57 | 9.60 | 9.60 | 841,500 |
| 11 abr 2024 | 9.61 | 9.61 | 9.43 | 9.56 | 9.56 | 409,700 |
| 10 abr 2024 | 9.59 | 9.61 | 9.51 | 9.58 | 9.58 | 327,600 |
| 09 abr 2024 | 9.68 | 9.71 | 9.57 | 9.61 | 9.61 | 296,900 |
| 08 abr 2024 | 9.75 | 9.81 | 9.63 | 9.67 | 9.67 | 506,400 |
| 05 abr 2024 | 9.72 | 9.82 | 9.62 | 9.72 | 9.72 | 625,400 |
| 04 abr 2024 | 9.88 | 9.89 | 9.62 | 9.71 | 9.71 | 749,100 |
| 04 abr 2024 | 0.22 Dividendo | |||||
| 03 abr 2024 | 10.13 | 10.15 | 10.00 | 10.03 | 9.81 | 444,300 |
| 02 abr 2024 | 9.98 | 10.01 | 9.90 | 10.00 | 9.78 | 458,300 |
| 01 abr 2024 | 10.10 | 10.10 | 9.95 | 9.96 | 9.74 | 600,700 |
| 28 mar 2024 | 9.98 | 10.07 | 9.94 | 10.01 | 9.79 | 460,500 |
| 27 mar 2024 | 9.88 | 9.98 | 9.85 | 9.95 | 9.73 | 347,600 |
| 26 mar 2024 | 9.85 | 9.88 | 9.80 | 9.83 | 9.61 | 450,700 |
| 25 mar 2024 | 9.77 | 9.88 | 9.77 | 9.79 | 9.58 | 534,100 |
| 22 mar 2024 | 9.73 | 9.80 | 9.70 | 9.73 | 9.52 | 471,600 |
| 21 mar 2024 | 9.75 | 9.80 | 9.70 | 9.75 | 9.54 | 308,400 |
| 20 mar 2024 | 9.60 | 9.74 | 9.58 | 9.73 | 9.52 | 287,800 |
| 19 mar 2024 | 9.53 | 9.63 | 9.53 | 9.59 | 9.38 | 365,100 |
| 18 mar 2024 | 9.51 | 9.65 | 9.51 | 9.62 | 9.41 | 313,600 |
| 15 mar 2024 | 9.44 | 9.53 | 9.37 | 9.51 | 9.30 | 328,100 |
| 14 mar 2024 | 9.54 | 9.60 | 9.39 | 9.41 | 9.20 | 304,200 |
| 13 mar 2024 | 9.66 | 9.71 | 9.48 | 9.50 | 9.29 | 515,300 |
| 12 mar 2024 | 9.54 | 9.65 | 9.46 | 9.63 | 9.42 | 520,800 |
| 11 mar 2024 | 9.39 | 9.50 | 9.39 | 9.47 | 9.26 | 387,200 |
| 08 mar 2024 | 9.46 | 9.48 | 9.37 | 9.39 | 9.18 | 390,200 |
| 07 mar 2024 | 9.40 | 9.49 | 9.35 | 9.48 | 9.27 | 396,200 |
| 06 mar 2024 | 9.29 | 9.40 | 9.24 | 9.39 | 9.18 | 625,200 |
| 05 mar 2024 | 9.20 | 9.31 | 9.13 | 9.16 | 8.96 | 617,300 |
| 04 mar 2024 | 9.24 | 9.30 | 9.18 | 9.18 | 8.98 | 597,900 |
| 01 mar 2024 | 9.21 | 9.33 | 9.21 | 9.24 | 9.04 | 601,300 |
| 29 feb 2024 | 9.13 | 9.23 | 9.13 | 9.17 | 8.97 | 258,100 |
| 28 feb 2024 | 9.15 | 9.18 | 9.10 | 9.11 | 8.91 | 279,100 |
| 27 feb 2024 | 9.02 | 9.16 | 9.01 | 9.15 | 8.95 | 388,300 |
| 26 feb 2024 | 9.03 | 9.15 | 9.02 | 9.05 | 8.85 | 311,600 |
| 23 feb 2024 | 9.02 | 9.16 | 9.02 | 9.08 | 8.88 | 341,400 |
| 22 feb 2024 | 9.12 | 9.18 | 9.02 | 9.17 | 8.97 | 547,200 |
| 21 feb 2024 | 9.00 | 9.12 | 8.97 | 9.11 | 8.91 | 625,700 |
| 20 feb 2024 | 8.91 | 8.99 | 8.89 | 8.97 | 8.77 | 607,300 |
| 16 feb 2024 | 8.84 | 8.91 | 8.75 | 8.91 | 8.71 | 530,900 |
| 15 feb 2024 | 8.68 | 8.84 | 8.68 | 8.81 | 8.62 | 425,800 |
| 14 feb 2024 | 8.65 | 8.70 | 8.61 | 8.67 | 8.48 | 360,200 |
| 13 feb 2024 | 8.69 | 8.69 | 8.55 | 8.61 | 8.42 | 350,300 |
| 12 feb 2024 | 8.61 | 8.73 | 8.56 | 8.71 | 8.52 | 390,200 |
| 09 feb 2024 | 8.64 | 8.68 | 8.55 | 8.56 | 8.37 | 397,400 |
| 08 feb 2024 | 8.58 | 8.67 | 8.56 | 8.66 | 8.47 | 409,900 |
| 07 feb 2024 | 8.78 | 8.78 | 8.58 | 8.61 | 8.42 | 455,300 |
| 06 feb 2024 | 8.70 | 8.73 | 8.64 | 8.73 | 8.54 | 404,300 |
| 05 feb 2024 | 8.69 | 8.70 | 8.55 | 8.65 | 8.46 | 495,400 |
| 02 feb 2024 | 8.71 | 8.77 | 8.66 | 8.71 | 8.52 | 420,400 |
| 01 feb 2024 | 8.70 | 8.89 | 8.70 | 8.80 | 8.61 | 545,800 |
| 31 ene 2024 | 8.82 | 8.89 | 8.61 | 8.65 | 8.46 | 671,900 |
| 30 ene 2024 | 8.88 | 8.90 | 8.80 | 8.87 | 8.68 | 353,300 |
| 29 ene 2024 | 8.99 | 8.99 | 8.75 | 8.89 | 8.70 | 664,900 |
| 26 ene 2024 | 8.78 | 8.99 | 8.74 | 8.99 | 8.79 | 737,300 |
| 25 ene 2024 | 8.77 | 8.78 | 8.68 | 8.77 | 8.58 | 388,300 |
| 24 ene 2024 | 8.60 | 8.70 | 8.54 | 8.69 | 8.50 | 587,400 |
| 23 ene 2024 | 8.52 | 8.55 | 8.47 | 8.54 | 8.35 | 487,500 |
| 22 ene 2024 | 8.35 | 8.57 | 8.35 | 8.54 | 8.35 | 630,600 |
| 19 ene 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 8.17 | 806,100 |
| 18 ene 2024 | 8.54 | 8.57 | 8.38 | 8.47 | 8.28 | 958,800 |
| 17 ene 2024 | 8.47 | 8.53 | 8.40 | 8.47 | 8.28 | 687,500 |
| 16 ene 2024 | 8.71 | 8.73 | 8.51 | 8.54 | 8.35 | 803,200 |
| 12 ene 2024 | 8.81 | 8.85 | 8.66 | 8.71 | 8.52 | 855,800 |
| 11 ene 2024 | 8.90 | 8.95 | 8.70 | 8.72 | 8.53 | 1,245,300 |
| 10 ene 2024 | 8.84 | 8.89 | 8.76 | 8.86 | 8.67 | 1,151,400 |
| 09 ene 2024 | 8.75 | 8.75 | 8.64 | 8.75 | 8.56 | 538,600 |
| 08 ene 2024 | 8.75 | 8.80 | 8.67 | 8.77 | 8.58 | 690,500 |
| 05 ene 2024 | 8.76 | 8.79 | 8.69 | 8.78 | 8.59 | 765,800 |
| 04 ene 2024 | 8.78 | 8.85 | 8.75 | 8.78 | 8.59 | 667,400 |
| 03 ene 2024 | 8.64 | 8.81 | 8.58 | 8.78 | 8.59 | 939,100 |
| 02 ene 2024 | 8.72 | 8.73 | 8.55 | 8.60 | 8.41 | 871,000 |
| 02 ene 2024 | 0.22 Dividendo | |||||
| 29 dic 2023 | 8.82 | 8.83 | 8.78 | 8.78 | 8.37 | 775,400 |
| 28 dic 2023 | 8.78 | 8.83 | 8.75 | 8.79 | 8.38 | 572,300 |
| 27 dic 2023 | 8.80 | 8.82 | 8.75 | 8.77 | 8.36 | 765,200 |
| 26 dic 2023 | 8.71 | 8.81 | 8.70 | 8.78 | 8.37 | 1,060,700 |
| 22 dic 2023 | 8.67 | 8.70 | 8.61 | 8.66 | 8.26 | 582,000 |
| 21 dic 2023 | 8.59 | 8.64 | 8.57 | 8.63 | 8.23 | 726,100 |
| 20 dic 2023 | 8.62 | 8.65 | 8.54 | 8.54 | 8.14 | 805,600 |
| 19 dic 2023 | 8.59 | 8.63 | 8.53 | 8.59 | 8.19 | 502,500 |
| 18 dic 2023 | 8.59 | 8.61 | 8.49 | 8.57 | 8.17 | 747,600 |
| 15 dic 2023 | 8.59 | 8.59 | 8.44 | 8.46 | 8.07 | 446,900 |
| 14 dic 2023 | 8.60 | 8.64 | 8.52 | 8.53 | 8.13 | 726,400 |
| 13 dic 2023 | 8.34 | 8.46 | 8.29 | 8.45 | 8.06 | 536,900 |
| 12 dic 2023 | 8.36 | 8.37 | 8.24 | 8.33 | 7.94 | 625,500 |
| 11 dic 2023 | 8.55 | 8.55 | 8.37 | 8.38 | 7.99 | 620,700 |
| 08 dic 2023 | 8.37 | 8.50 | 8.34 | 8.48 | 8.09 | 669,400 |
| 07 dic 2023 | 8.36 | 8.39 | 8.28 | 8.35 | 7.96 | 618,100 |
| 06 dic 2023 | 8.42 | 8.46 | 8.30 | 8.30 | 7.91 | 746,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.