Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

11.12 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.212 4.269 4.063 4.170 2,373,171 -0.06(-1.34%)
Nov 27, 2020 4.318 4.332 4.184 4.226 600,639 -0.11(-2.61%)
Nov 25, 2020 4.382 4.417 4.265 4.340 1,630,288 -0.05(-1.13%)
Nov 24, 2020 4.403 4.566 4.368 4.389 2,291,756 +0.07(+1.64%)
Nov 23, 2020 4.127 4.375 4.127 4.318 2,285,594 +0.21(+5.17%)
Nov 20, 2020 4.170 4.198 4.106 4.106 1,173,168 -0.07(-1.69%)
Nov 19, 2020 4.007 4.184 4.000 4.177 1,302,255 +0.13(+3.33%)
Nov 18, 2020 4.113 4.191 4.035 4.042 1,791,371 -0.03(-0.70%)
Nov 17, 2020 3.943 4.099 3.922 4.070 1,560,955 +0.10(+2.50%)
Nov 16, 2020 3.922 4.078 3.894 3.971 1,772,300 +0.16(+4.08%)
Nov 13, 2020 3.646 3.816 3.646 3.816 1,049,424 +0.16(+4.46%)
Nov 12, 2020 3.660 3.724 3.632 3.653 941,363 -0.06(-1.53%)
Nov 11, 2020 3.695 3.766 3.667 3.709 1,409,071 +0.07(+1.95%)
Nov 10, 2020 3.483 3.639 3.433 3.639 1,977,129 +0.18(+5.33%)
Nov 09, 2020 3.462 3.525 3.391 3.455 3,011,824 +0.26(+8.20%)
Nov 06, 2020 3.263 3.306 3.179 3.193 693,306 -0.10(-3.01%)
Nov 05, 2020 3.285 3.313 3.263 3.292 1,169,116 +0.06(+1.75%)
Nov 04, 2020 3.242 3.292 3.186 3.235 1,131,132 +0.01(+0.22%)
Nov 03, 2020 3.242 3.288 3.214 3.228 767,058 +0.04(+1.33%)
Nov 02, 2020 3.186 3.235 3.171 3.186 967,612 -0.01(-0.44%)
Oct 30, 2020 3.242 3.278 3.157 3.200 1,670,829 -0.06(-1.74%)
Oct 29, 2020 3.164 3.271 3.136 3.256 2,130,696 +0.04(+1.32%)
Oct 28, 2020 3.207 3.233 3.168 3.214 1,629,224 -0.08(-2.58%)
Oct 27, 2020 3.256 3.341 3.242 3.299 1,777,571 +0.01(+0.22%)
Oct 26, 2020 3.356 3.356 3.228 3.292 1,896,995 -0.11(-3.13%)
Oct 23, 2020 3.455 3.469 3.334 3.398 1,276,289 -0.01(-0.21%)
Oct 22, 2020 3.249 3.419 3.238 3.405 1,766,021 +0.16(+5.02%)
Oct 21, 2020 3.235 3.278 3.221 3.242 1,301,337 -0.01(-0.43%)
Oct 20, 2020 3.207 3.267 3.179 3.256 2,287,796 +0.07(+2.22%)
Oct 19, 2020 3.221 3.278 3.179 3.186 1,630,983 -0.04(-1.10%)
Oct 16, 2020 3.228 3.263 3.193 3.221 2,895,841 -0.02(-0.66%)
Oct 15, 2020 3.200 3.249 3.157 3.242 1,659,345 +0.00(+0.00%)
Oct 14, 2020 3.171 3.285 3.171 3.242 1,980,039 +0.05(+1.55%)
Oct 13, 2020 3.214 3.249 3.136 3.193 2,032,757 -0.06(-1.96%)
Oct 12, 2020 3.285 3.285 3.171 3.256 2,472,544 -0.04(-1.08%)
Oct 09, 2020 3.313 3.356 3.221 3.292 2,547,492 +0.00(+0.00%)
Oct 08, 2020 3.150 3.292 3.143 3.292 3,298,035 +0.18(+5.68%)
Oct 07, 2020 3.150 3.193 3.065 3.115 3,109,235 -0.03(-0.90%)
Oct 06, 2020 3.179 3.271 3.079 3.143 7,059,764 +0.03(+0.91%)
Oct 05, 2020 2.945 3.122 2.910 3.115 4,387,687 +0.28(+10.00%)
Oct 02, 2020 2.676 2.832 2.676 2.832 2,012,539 +0.04(+1.52%)
Oct 01, 2020 2.810 2.825 2.761 2.789 1,915,881 -0.04(-1.25%)
Sep 30, 2020 2.910 2.931 2.796 2.825 1,676,420 -0.04(-1.24%)
Sep 29, 2020 2.839 2.895 2.817 2.860 1,449,346 -0.01(-0.25%)
Sep 28, 2020 2.810 2.895 2.782 2.867 1,205,362 +0.08(+2.79%)
Sep 25, 2020 2.768 2.810 2.726 2.789 2,127,949 +0.01(+0.51%)
Sep 24, 2020 2.747 2.817 2.648 2.775 3,089,643 +0.01(+0.26%)
Sep 23, 2020 2.924 2.952 2.754 2.768 2,177,448 -0.15(-5.10%)
Sep 22, 2020 2.945 3.030 2.902 2.917 1,074,040 -0.03(-0.96%)
Sep 21, 2020 2.966 2.966 2.910 2.945 1,752,277 -0.07(-2.35%)
Sep 18, 2020 3.023 3.036 2.961 3.016 1,858,932 -0.02(-0.68%)
Sep 17, 2020 3.057 3.070 2.995 3.036 1,279,990 -0.05(-1.55%)
Sep 16, 2020 3.043 3.129 3.025 3.084 2,751,568 +0.06(+2.04%)
Sep 15, 2020 3.064 3.105 3.001 3.023 1,770,645 -0.04(-1.34%)
Sep 14, 2020 3.043 3.098 3.016 3.064 1,627,494 +0.05(+1.82%)
Sep 11, 2020 3.036 3.070 2.987 3.009 1,619,254 -0.02(-0.68%)
Sep 10, 2020 3.118 3.139 3.016 3.029 1,550,442 -0.10(-3.06%)
Sep 09, 2020 3.146 3.183 3.125 3.125 1,496,043 +0.01(+0.22%)
Sep 08, 2020 3.139 3.225 3.105 3.118 2,002,068 -0.10(-3.18%)
Sep 04, 2020 3.207 3.282 3.118 3.221 1,787,716 +0.01(+0.43%)
Sep 03, 2020 3.152 3.228 3.139 3.207 2,343,982 +0.01(+0.21%)
Sep 02, 2020 3.214 3.255 3.173 3.200 1,265,057 -0.03(-0.85%)
Sep 01, 2020 3.282 3.296 3.194 3.228 2,507,297 -0.07(-2.07%)
Aug 31, 2020 3.351 3.371 3.282 3.296 995,513 -0.07(-2.03%)
Aug 28, 2020 3.310 3.378 3.296 3.364 1,030,075 +0.07(+2.07%)
Aug 27, 2020 3.221 3.310 3.207 3.296 1,766,563 +0.06(+1.90%)
Aug 26, 2020 3.330 3.358 3.228 3.235 984,598 -0.12(-3.67%)
Aug 25, 2020 3.433 3.443 3.312 3.358 1,103,454 -0.06(-1.80%)
Aug 24, 2020 3.433 3.453 3.399 3.419 754,673 -0.01(-0.20%)
Aug 21, 2020 3.440 3.447 3.385 3.426 885,449 -0.05(-1.57%)
Aug 20, 2020 3.440 3.488 3.399 3.481 1,191,306 -0.01(-0.20%)
Aug 19, 2020 3.460 3.539 3.460 3.488 514,613 +0.01(+0.20%)
Aug 18, 2020 3.563 3.590 3.460 3.481 652,801 -0.05(-1.55%)
Aug 17, 2020 3.570 3.624 3.508 3.535 541,876 -0.03(-0.96%)
Aug 14, 2020 3.447 3.590 3.447 3.570 1,214,038 +0.08(+2.15%)
Aug 13, 2020 3.570 3.624 3.488 3.494 772,398 -0.10(-2.85%)
Aug 12, 2020 3.563 3.611 3.535 3.597 819,697 +0.08(+2.33%)
Aug 11, 2020 3.645 3.686 3.501 3.515 1,002,149 -0.08(-2.10%)
Aug 10, 2020 3.481 3.607 3.467 3.590 639,191 +0.10(+2.94%)
Aug 07, 2020 3.412 3.505 3.385 3.488 875,359 +0.03(+0.79%)
Aug 06, 2020 3.453 3.467 3.371 3.460 796,476 +0.02(+0.60%)
Aug 05, 2020 3.419 3.467 3.385 3.440 1,205,561 +0.10(+3.07%)
Aug 04, 2020 3.255 3.351 3.255 3.337 690,481 +0.05(+1.67%)
Aug 03, 2020 3.214 3.289 3.193 3.282 1,261,486 +0.05(+1.48%)
Jul 31, 2020 3.248 3.296 3.180 3.235 838,801 -0.05(-1.46%)
Jul 30, 2020 3.303 3.310 3.229 3.282 830,215 -0.09(-2.64%)
Jul 29, 2020 3.255 3.378 3.255 3.371 927,983 +0.12(+3.79%)
Jul 28, 2020 3.241 3.289 3.241 3.248 522,704 -0.03(-0.83%)
Jul 27, 2020 3.323 3.371 3.276 3.276 935,543 -0.07(-2.04%)
Jul 24, 2020 3.405 3.412 3.337 3.344 770,070 -0.05(-1.41%)
Jul 23, 2020 3.426 3.474 3.371 3.392 1,058,186 -0.08(-2.36%)
Jul 22, 2020 3.494 3.494 3.405 3.474 868,222 -0.05(-1.55%)
Jul 21, 2020 3.426 3.535 3.417 3.529 1,424,944 +0.15(+4.45%)
Jul 20, 2020 3.344 3.419 3.344 3.378 539,217 +0.00(+0.00%)
Jul 17, 2020 3.385 3.453 3.354 3.378 1,625,542 +0.00(+0.00%)
Jul 16, 2020 3.426 3.501 3.344 3.378 2,076,728 -0.11(-3.14%)
Jul 15, 2020 3.344 3.542 3.310 3.488 2,119,916 +0.22(+6.69%)
Jul 14, 2020 3.207 3.310 3.187 3.269 1,275,331 +0.03(+1.06%)
Jul 13, 2020 3.344 3.344 3.221 3.235 1,148,230 -0.10(-2.87%)
Jul 10, 2020 3.248 3.344 3.241 3.330 951,401 +0.05(+1.46%)
Jul 09, 2020 3.419 3.419 3.276 3.282 1,858,134 -0.15(-4.38%)
Jul 08, 2020 3.412 3.501 3.392 3.433 1,141,158 +0.02(+0.60%)
Jul 07, 2020 3.330 3.515 3.317 3.412 1,233,433 -0.01(-0.20%)
Jul 06, 2020 3.597 3.652 3.378 3.419 1,464,013 -0.13(-3.66%)
Jul 02, 2020 3.570 3.622 3.522 3.549 1,242,554 +0.01(+0.39%)
Jul 01, 2020 3.611 3.713 3.535 3.535 922,679 -0.08(-2.08%)
Jun 30, 2020 3.529 3.611 3.488 3.611 1,131,969 +0.08(+2.33%)
Jun 29, 2020 3.522 3.645 3.467 3.529 1,221,951 -0.03(-0.77%)
Jun 26, 2020 3.713 3.756 3.556 3.556 1,022,179 -0.25(-6.47%)
Jun 25, 2020 3.686 3.860 3.638 3.802 1,421,745 +0.07(+1.83%)
Jun 24, 2020 3.905 3.905 3.631 3.734 2,246,254 -0.20(-5.04%)
Jun 23, 2020 4.035 4.089 3.932 3.932 1,180,046 -0.09(-2.21%)
Jun 22, 2020 3.932 4.021 3.802 4.021 1,058,742 +0.10(+2.44%)
Jun 19, 2020 4.082 4.095 3.918 3.925 1,043,090 -0.08(-1.88%)
Jun 18, 2020 3.918 4.048 3.912 4.000 757,845 -0.03(-0.68%)
Jun 17, 2020 4.165 4.219 4.021 4.028 1,230,007 -0.17(-4.07%)
Jun 16, 2020 4.366 4.392 4.139 4.199 2,137,410 +0.08(+1.95%)
Jun 15, 2020 3.665 4.232 3.545 4.119 2,636,345 +0.29(+7.68%)
Jun 12, 2020 3.898 3.955 3.741 3.825 1,033,368 +0.11(+2.87%)
Jun 11, 2020 3.845 4.005 3.705 3.718 2,619,395 -0.53(-12.56%)
Jun 10, 2020 4.265 4.316 3.878 4.252 3,752,604 -0.13(-3.04%)
Jun 09, 2020 4.472 4.566 4.272 4.386 2,197,387 -0.37(-7.85%)
Jun 08, 2020 4.706 4.790 4.599 4.759 1,918,179 +0.27(+5.94%)
Jun 05, 2020 4.432 4.646 4.406 4.492 2,766,635 +0.29(+7.00%)
Jun 04, 2020 4.045 4.239 4.005 4.199 1,537,673 +0.15(+3.80%)
Jun 03, 2020 4.105 4.159 4.023 4.045 4,989,219 -0.01(-0.33%)
Jun 02, 2020 4.012 4.072 3.992 4.059 801,385 +0.04(+1.00%)
Jun 01, 2020 3.878 4.032 3.868 4.019 1,321,372 +0.10(+2.56%)
May 29, 2020 3.912 4.030 3.812 3.918 1,691,321 -0.11(-2.81%)
May 28, 2020 4.112 4.149 4.019 4.032 1,272,661 -0.11(-2.58%)
May 27, 2020 4.192 4.239 3.972 4.139 1,635,326 +0.05(+1.14%)
May 26, 2020 4.032 4.165 3.945 4.092 1,612,940 +0.25(+6.42%)
May 22, 2020 3.885 3.888 3.751 3.845 1,102,579 -0.04(-1.03%)
May 21, 2020 4.012 4.049 3.852 3.885 1,143,978 -0.06(-1.52%)
May 20, 2020 3.932 4.072 3.898 3.945 1,567,162 +0.12(+3.14%)
May 19, 2020 3.825 3.891 3.758 3.825 1,663,385 +0.01(+0.17%)
May 18, 2020 3.738 3.838 3.705 3.818 1,414,584 +0.24(+6.72%)
May 15, 2020 3.418 3.598 3.391 3.578 915,620 +0.13(+3.88%)
May 14, 2020 3.264 3.478 3.137 3.444 1,400,806 +0.14(+4.24%)
May 13, 2020 3.538 3.553 3.251 3.304 1,770,278 -0.25(-6.96%)
May 12, 2020 3.571 3.738 3.531 3.551 1,568,035 +0.03(+0.95%)
May 11, 2020 3.631 3.671 3.505 3.518 1,175,722 -0.12(-3.30%)
May 08, 2020 3.591 3.651 3.538 3.638 1,183,924 +0.12(+3.42%)
May 07, 2020 3.565 3.625 3.511 3.518 856,574 +0.00(+0.00%)
May 06, 2020 3.625 3.738 3.464 3.518 778,168 -0.11(-2.95%)
May 05, 2020 3.738 3.751 3.581 3.625 1,519,372 +0.12(+3.43%)
May 04, 2020 3.278 3.558 3.244 3.505 1,470,547 +0.15(+4.37%)
May 01, 2020 3.478 3.531 3.278 3.358 1,945,693 -0.17(-4.92%)
Apr 30, 2020 3.898 3.938 3.525 3.531 3,185,136 -0.18(-4.86%)
Apr 29, 2020 3.404 3.751 3.384 3.711 2,274,203 +0.39(+11.87%)
Apr 28, 2020 3.411 3.444 3.284 3.318 2,844,080 +0.01(+0.40%)
Apr 27, 2020 3.331 3.338 3.228 3.304 1,642,046 -0.02(-0.60%)
Apr 24, 2020 3.318 3.411 3.217 3.324 2,706,263 +0.12(+3.75%)
Apr 23, 2020 3.131 3.378 3.130 3.204 2,831,449 +0.17(+5.49%)
Apr 22, 2020 3.104 3.104 2.944 3.037 2,485,572 +0.08(+2.71%)
Apr 21, 2020 2.736 2.977 2.730 2.957 3,248,864 +0.11(+3.88%)
Apr 20, 2020 2.814 3.055 2.671 2.847 2,408,679 -0.13(-4.37%)
Apr 17, 2020 2.795 2.977 2.795 2.977 2,550,774 +0.21(+7.76%)
Apr 16, 2020 2.834 2.892 2.710 2.762 1,772,881 -0.10(-3.63%)
Apr 15, 2020 2.840 2.925 2.795 2.866 1,753,147 -0.16(-5.16%)
Apr 14, 2020 2.970 3.139 2.905 3.022 2,332,741 +0.12(+4.03%)
Apr 13, 2020 3.055 3.074 2.847 2.905 2,166,517 +0.01(+0.45%)
Apr 09, 2020 2.801 3.165 2.749 2.892 4,387,306 +0.16(+5.70%)
Apr 08, 2020 2.613 2.788 2.587 2.736 4,186,983 +0.20(+7.95%)
Apr 07, 2020 2.554 2.749 2.502 2.535 2,835,001 +0.09(+3.72%)
Apr 06, 2020 2.379 2.522 2.337 2.444 2,450,994 +0.06(+2.45%)
Apr 03, 2020 2.619 2.645 2.262 2.385 2,477,688 -0.06(-2.65%)
Apr 02, 2020 2.359 2.684 2.255 2.450 3,901,003 +0.23(+10.23%)
Apr 01, 2020 2.125 2.275 2.093 2.223 3,705,307 -0.14(-5.78%)
Mar 31, 2020 2.223 2.418 2.119 2.359 3,497,385 +0.25(+12.04%)
Mar 30, 2020 2.145 2.184 1.950 2.106 2,605,686 -0.16(-7.16%)
Mar 27, 2020 2.340 2.496 2.242 2.268 2,952,515 -0.23(-9.35%)
Mar 26, 2020 2.294 2.697 2.294 2.502 4,100,202 +0.15(+6.35%)
Mar 25, 2020 2.099 2.574 2.021 2.353 4,115,530 +0.25(+12.07%)
Mar 24, 2020 2.054 2.275 2.028 2.099 3,530,746 +0.23(+12.54%)
Mar 23, 2020 2.119 2.119 1.787 1.865 4,891,866 -0.40(-17.77%)
Mar 20, 2020 2.203 2.782 2.125 2.268 8,920,015 +0.21(+10.44%)
Mar 19, 2020 1.332 2.197 1.332 2.054 7,024,958 +0.75(+58.00%)
Mar 18, 2020 2.093 2.099 0.6499 1.300 10,768,179 -1.03(-44.13%)
Mar 17, 2020 2.899 2.912 2.251 2.327 7,304,265 -0.50(-17.78%)
Mar 16, 2020 2.956 3.239 2.805 2.830 4,546,507 -0.69(-19.64%)
Mar 13, 2020 3.515 3.635 3.144 3.522 5,447,791 +0.36(+11.33%)
Mar 12, 2020 3.490 3.754 2.993 3.163 7,774,077 -1.10(-25.81%)
Mar 11, 2020 4.565 4.622 4.094 4.264 6,334,342 -0.45(-9.60%)
Mar 10, 2020 4.817 5.024 3.886 4.716 6,717,944 +0.27(+6.08%)
Mar 09, 2020 5.314 5.314 4.440 4.446 5,763,932 -1.99(-30.96%)
Mar 06, 2020 6.710 6.716 6.370 6.439 3,476,230 -0.52(-7.50%)
Mar 05, 2020 7.043 7.106 6.861 6.961 2,032,082 -0.18(-2.47%)
Mar 04, 2020 7.320 7.334 7.056 7.137 1,834,525 -0.03(-0.35%)
Mar 03, 2020 7.414 7.546 7.024 7.163 2,827,611 -0.18(-2.40%)
Mar 02, 2020 7.263 7.466 7.037 7.339 2,225,218 +0.35(+5.04%)
Feb 28, 2020 6.741 7.018 6.509 6.986 4,115,818 -0.03(-0.45%)
Feb 27, 2020 7.232 7.247 6.791 7.018 3,612,102 -0.40(-5.42%)
Feb 26, 2020 7.546 7.691 7.395 7.420 1,894,055 -0.14(-1.91%)
Feb 25, 2020 7.980 7.999 7.527 7.565 1,948,719 -0.37(-4.68%)
Feb 24, 2020 8.055 8.068 7.873 7.936 1,774,598 -0.30(-3.59%)
Feb 21, 2020 8.320 8.326 8.175 8.232 1,214,931 -0.12(-1.43%)
Feb 20, 2020 8.307 8.439 8.294 8.351 1,073,651 +0.06(+0.68%)
Feb 19, 2020 8.395 8.395 8.288 8.294 1,122,307 -0.03(-0.30%)
Feb 18, 2020 8.320 8.351 8.276 8.320 1,299,235 +0.01(+0.15%)
Feb 14, 2020 8.338 8.351 8.288 8.307 659,189 +0.02(+0.30%)
Feb 13, 2020 8.345 8.388 8.282 8.282 858,146 -0.06(-0.67%)
Feb 12, 2020 8.270 8.338 8.220 8.338 939,123 +0.17(+2.06%)
Feb 11, 2020 8.189 8.195 8.126 8.170 1,000,596 +0.05(+0.61%)
Feb 10, 2020 8.145 8.164 8.058 8.120 1,195,721 -0.07(-0.84%)
Feb 07, 2020 8.220 8.232 8.133 8.189 1,009,805 -0.08(-0.98%)
Feb 06, 2020 8.376 8.376 8.226 8.270 1,088,089 -0.08(-0.97%)
Feb 05, 2020 8.394 8.463 8.345 8.351 976,613 +0.07(+0.83%)
Feb 04, 2020 8.207 8.376 8.204 8.282 1,584,240 +0.18(+2.23%)
Feb 03, 2020 8.164 8.214 8.089 8.101 988,978 -0.07(-0.84%)
Jan 31, 2020 8.182 8.276 8.089 8.170 2,193,554 -0.09(-1.13%)
Jan 30, 2020 8.226 8.276 8.170 8.263 1,274,875 -0.06(-0.67%)
Jan 29, 2020 8.401 8.463 8.282 8.320 1,138,555 -0.02(-0.30%)
Jan 28, 2020 8.426 8.444 8.292 8.345 1,990,858 -0.02(-0.22%)
Jan 27, 2020 8.351 8.419 8.257 8.363 1,898,510 -0.14(-1.69%)
Jan 24, 2020 8.681 8.714 8.454 8.507 1,889,794 -0.19(-2.15%)
Jan 23, 2020 8.625 8.712 8.550 8.693 965,189 +0.00(+0.00%)
Jan 22, 2020 8.856 8.874 8.687 8.693 1,266,606 -0.16(-1.83%)
Jan 21, 2020 9.061 9.092 8.849 8.856 1,801,177 -0.24(-2.67%)
Jan 17, 2020 9.192 9.198 9.095 9.099 915,612 -0.08(-0.88%)
Jan 16, 2020 9.198 9.256 9.142 9.180 844,694 +0.00(+0.00%)
Jan 15, 2020 9.205 9.237 9.136 9.180 1,048,348 +0.02(+0.27%)
Jan 14, 2020 9.105 9.198 9.062 9.155 1,182,691 +0.10(+1.09%)
Jan 13, 2020 9.025 9.118 8.985 9.056 1,238,119 +0.06(+0.62%)
Jan 10, 2020 9.056 9.056 8.938 9.000 1,799,107 -0.04(-0.48%)
Jan 09, 2020 9.080 9.080 8.954 9.043 966,745 -0.01(-0.14%)
Jan 08, 2020 9.192 9.234 8.982 9.056 1,224,072 -0.11(-1.15%)
Jan 07, 2020 9.118 9.179 9.050 9.161 1,146,259 +0.05(+0.54%)
Jan 06, 2020 9.006 9.170 8.994 9.111 2,516,669 +0.16(+1.80%)
Jan 03, 2020 8.926 8.988 8.771 8.951 1,792,150 +0.11(+1.19%)
Jan 02, 2020 8.672 8.858 8.672 8.846 1,510,745 +0.23(+2.73%)
Dec 31, 2019 8.537 8.654 8.499 8.611 2,566,085 +0.06(+0.65%)
Dec 30, 2019 8.716 8.815 8.499 8.555 3,109,763 -0.19(-2.19%)
Dec 27, 2019 8.988 8.988 8.722 8.747 3,864,496 -0.24(-2.68%)
Dec 26, 2019 8.932 9.050 8.895 8.988 1,928,618 +0.10(+1.11%)
Dec 24, 2019 8.864 8.901 8.796 8.889 1,287,734 +0.09(+0.98%)
Dec 23, 2019 8.642 8.864 8.635 8.802 3,102,300 +0.06(+0.71%)
Dec 20, 2019 8.889 8.988 8.728 8.741 3,507,458 -0.14(-1.53%)
Dec 19, 2019 8.907 8.975 8.784 8.876 2,312,740 +0.04(+0.42%)
Dec 18, 2019 8.765 8.901 8.703 8.839 2,874,599 +0.03(+0.35%)
Dec 17, 2019 8.668 8.925 8.668 8.809 3,527,179 +0.20(+2.28%)
Dec 16, 2019 8.361 8.612 8.349 8.612 2,403,674 +0.36(+4.38%)
Dec 13, 2019 8.349 8.441 8.202 8.251 1,846,232 -0.09(-1.03%)
Dec 12, 2019 8.422 8.655 8.245 8.336 3,213,550 -0.06(-0.66%)
Dec 11, 2019 8.361 8.404 8.257 8.392 2,561,912 +0.08(+0.96%)
Dec 10, 2019 7.938 8.324 7.938 8.312 3,859,904 +0.40(+5.03%)
Dec 09, 2019 7.662 7.932 7.650 7.914 2,126,669 +0.26(+3.36%)
Dec 06, 2019 7.613 7.705 7.601 7.656 1,997,298 +0.06(+0.73%)
Dec 05, 2019 7.625 7.674 7.564 7.601 1,956,397 -0.03(-0.40%)
Dec 04, 2019 7.625 7.656 7.570 7.632 1,989,775 +0.04(+0.48%)
Dec 03, 2019 7.638 7.665 7.552 7.595 2,728,154 -0.07(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.