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 )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 4.352 4.352 4.352 1,877,716 +0.05(+1.05%)
Dec 30, 2020 4.299 4.374 4.299 4.306 1,877,716 -0.02(-0.35%)
Dec 29, 2020 4.314 4.337 4.215 4.321 2,307,630 +0.00(+0.00%)
Dec 28, 2020 4.405 4.420 4.276 4.321 1,625,182 -0.04(-0.87%)
Dec 24, 2020 4.382 4.390 4.325 4.359 830,586 -0.02(-0.35%)
Dec 23, 2020 4.374 4.469 4.367 4.374 1,020,664 +0.02(+0.52%)
Dec 22, 2020 4.261 4.442 4.261 4.352 2,671,401 -0.11(-2.54%)
Dec 21, 2020 4.518 4.564 4.427 4.465 2,050,805 -0.21(-4.53%)
Dec 18, 2020 4.791 4.806 4.662 4.677 1,026,010 -0.08(-1.75%)
Dec 17, 2020 4.790 4.805 4.701 4.760 1,208,401 +0.00(+0.00%)
Dec 16, 2020 4.805 4.812 4.716 4.760 1,166,944 -0.01(-0.31%)
Dec 15, 2020 4.723 4.824 4.709 4.775 1,245,951 +0.07(+1.41%)
Dec 14, 2020 4.930 4.938 4.701 4.709 1,652,490 -0.10(-2.00%)
Dec 11, 2020 4.768 4.849 4.723 4.805 1,379,894 +0.00(+0.00%)
Dec 10, 2020 4.686 4.819 4.664 4.805 1,318,427 +0.13(+2.69%)
Dec 09, 2020 4.849 4.938 4.657 4.679 1,397,602 -0.12(-2.47%)
Dec 08, 2020 4.768 4.912 4.753 4.797 1,220,640 +0.01(+0.15%)
Dec 07, 2020 4.997 5.019 4.753 4.790 1,780,984 -0.26(-5.12%)
Dec 04, 2020 4.775 5.078 4.768 5.049 3,736,266 +0.30(+6.39%)
Dec 03, 2020 4.649 4.834 4.568 4.746 2,636,550 +0.13(+2.72%)
Dec 02, 2020 4.457 4.661 4.413 4.620 1,527,465 +0.13(+2.80%)
Dec 01, 2020 4.413 4.494 4.383 4.494 1,192,688 +0.14(+3.23%)
Nov 30, 2020 4.398 4.457 4.243 4.354 2,272,761 -0.06(-1.34%)
Nov 27, 2020 4.509 4.524 4.369 4.413 575,226 -0.12(-2.61%)
Nov 25, 2020 4.576 4.613 4.454 4.531 1,561,309 -0.05(-1.13%)
Nov 24, 2020 4.598 4.768 4.561 4.583 2,194,790 +0.07(+1.64%)
Nov 23, 2020 4.309 4.568 4.309 4.509 2,188,889 +0.22(+5.17%)
Nov 20, 2020 4.354 4.383 4.287 4.287 1,123,531 -0.07(-1.69%)
Nov 19, 2020 4.184 4.369 4.176 4.361 1,247,156 +0.14(+3.33%)
Nov 18, 2020 4.295 4.376 4.213 4.221 1,715,577 -0.03(-0.70%)
Nov 17, 2020 4.117 4.280 4.095 4.250 1,494,910 +0.10(+2.50%)
Nov 16, 2020 4.095 4.258 4.066 4.147 1,697,313 +0.16(+4.08%)
Nov 13, 2020 3.807 3.984 3.807 3.984 1,005,022 +0.17(+4.46%)
Nov 12, 2020 3.822 3.888 3.792 3.814 901,533 -0.06(-1.53%)
Nov 11, 2020 3.859 3.932 3.829 3.873 1,349,452 +0.07(+1.95%)
Nov 10, 2020 3.637 3.799 3.585 3.799 1,893,475 +0.19(+5.33%)
Nov 09, 2020 3.615 3.681 3.541 3.607 2,884,392 +0.27(+8.20%)
Nov 06, 2020 3.408 3.452 3.319 3.334 663,972 -0.10(-3.01%)
Nov 05, 2020 3.430 3.459 3.408 3.437 1,119,650 +0.06(+1.75%)
Nov 04, 2020 3.385 3.437 3.326 3.378 1,083,273 +0.01(+0.22%)
Nov 03, 2020 3.385 3.434 3.356 3.371 734,604 +0.04(+1.33%)
Nov 02, 2020 3.326 3.378 3.312 3.326 926,671 -0.01(-0.44%)
Oct 30, 2020 3.385 3.422 3.297 3.341 1,600,136 -0.06(-1.74%)
Oct 29, 2020 3.304 3.415 3.275 3.400 2,040,545 +0.04(+1.32%)
Oct 28, 2020 3.349 3.376 3.308 3.356 1,560,290 -0.09(-2.58%)
Oct 27, 2020 3.400 3.489 3.385 3.445 1,702,361 +0.01(+0.21%)
Oct 26, 2020 3.504 3.504 3.371 3.437 1,816,732 -0.11(-3.13%)
Oct 23, 2020 3.607 3.622 3.482 3.548 1,222,288 -0.01(-0.21%)
Oct 22, 2020 3.393 3.570 3.381 3.555 1,691,299 +0.17(+5.02%)
Oct 21, 2020 3.378 3.422 3.363 3.385 1,246,277 -0.01(-0.43%)
Oct 20, 2020 3.349 3.411 3.319 3.400 2,190,998 +0.07(+2.22%)
Oct 19, 2020 3.363 3.422 3.319 3.326 1,561,975 -0.04(-1.10%)
Oct 16, 2020 3.371 3.408 3.334 3.363 2,773,316 -0.02(-0.66%)
Oct 15, 2020 3.341 3.393 3.297 3.385 1,589,137 +0.00(+0.00%)
Oct 14, 2020 3.312 3.430 3.312 3.385 1,896,262 +0.05(+1.55%)
Oct 13, 2020 3.356 3.393 3.275 3.334 1,946,750 -0.07(-1.96%)
Oct 12, 2020 3.430 3.430 3.312 3.400 2,367,929 -0.04(-1.08%)
Oct 09, 2020 3.459 3.504 3.363 3.437 2,439,706 +0.00(+0.00%)
Oct 08, 2020 3.289 3.437 3.282 3.437 3,158,493 +0.18(+5.68%)
Oct 07, 2020 3.289 3.334 3.201 3.252 2,977,681 -0.03(-0.90%)
Oct 06, 2020 3.319 3.415 3.215 3.282 6,761,061 +0.03(+0.91%)
Oct 05, 2020 3.075 3.260 3.038 3.252 4,202,041 +0.30(+10.00%)
Oct 02, 2020 2.794 2.957 2.794 2.957 1,927,387 +0.04(+1.52%)
Oct 01, 2020 2.935 2.949 2.883 2.912 1,834,819 -0.04(-1.25%)
Sep 30, 2020 3.038 3.060 2.920 2.949 1,605,490 -0.04(-1.24%)
Sep 29, 2020 2.964 3.023 2.942 2.986 1,388,023 -0.01(-0.25%)
Sep 28, 2020 2.935 3.023 2.905 2.994 1,154,362 +0.08(+2.79%)
Sep 25, 2020 2.890 2.935 2.846 2.912 2,037,914 +0.01(+0.51%)
Sep 24, 2020 2.868 2.942 2.765 2.898 2,958,919 +0.01(+0.26%)
Sep 23, 2020 3.053 3.082 2.875 2.890 2,085,318 -0.16(-5.10%)
Sep 22, 2020 3.075 3.164 3.031 3.045 1,028,597 -0.03(-0.96%)
Sep 21, 2020 3.097 3.097 3.038 3.075 1,678,137 -0.07(-2.35%)
Sep 18, 2020 3.156 3.170 3.092 3.149 1,780,280 -0.02(-0.68%)
Sep 17, 2020 3.192 3.206 3.128 3.170 1,225,833 -0.05(-1.55%)
Sep 16, 2020 3.178 3.267 3.158 3.220 2,635,148 +0.06(+2.04%)
Sep 15, 2020 3.199 3.242 3.133 3.156 1,695,728 -0.04(-1.34%)
Sep 14, 2020 3.178 3.235 3.149 3.199 1,558,634 +0.06(+1.82%)
Sep 11, 2020 3.170 3.206 3.119 3.142 1,550,743 -0.02(-0.68%)
Sep 10, 2020 3.256 3.277 3.149 3.163 1,484,842 -0.10(-3.06%)
Sep 09, 2020 3.285 3.324 3.263 3.263 1,432,744 +0.01(+0.22%)
Sep 08, 2020 3.277 3.367 3.242 3.256 1,917,360 -0.11(-3.18%)
Sep 04, 2020 3.349 3.427 3.256 3.363 1,712,077 +0.01(+0.43%)
Sep 03, 2020 3.292 3.370 3.277 3.349 2,244,807 +0.01(+0.21%)
Sep 02, 2020 3.356 3.399 3.313 3.342 1,211,531 -0.03(-0.85%)
Sep 01, 2020 3.427 3.442 3.335 3.370 2,401,212 -0.07(-2.07%)
Aug 31, 2020 3.499 3.520 3.427 3.442 953,392 -0.07(-2.03%)
Aug 28, 2020 3.456 3.527 3.442 3.513 986,492 +0.07(+2.07%)
Aug 27, 2020 3.363 3.456 3.349 3.442 1,691,819 +0.06(+1.90%)
Aug 26, 2020 3.477 3.506 3.370 3.377 942,939 -0.13(-3.67%)
Aug 25, 2020 3.584 3.595 3.458 3.506 1,056,767 -0.06(-1.80%)
Aug 24, 2020 3.584 3.606 3.549 3.570 722,743 -0.01(-0.20%)
Aug 21, 2020 3.592 3.599 3.535 3.577 847,986 -0.06(-1.57%)
Aug 20, 2020 3.592 3.642 3.549 3.634 1,140,901 -0.01(-0.20%)
Aug 19, 2020 3.613 3.695 3.613 3.642 492,840 +0.01(+0.20%)
Aug 18, 2020 3.720 3.749 3.613 3.634 625,180 -0.06(-1.55%)
Aug 17, 2020 3.727 3.784 3.663 3.692 518,949 -0.04(-0.96%)
Aug 14, 2020 3.599 3.749 3.599 3.727 1,162,672 +0.08(+2.15%)
Aug 13, 2020 3.727 3.784 3.642 3.649 739,718 -0.11(-2.85%)
Aug 12, 2020 3.720 3.770 3.692 3.756 785,015 +0.09(+2.33%)
Aug 11, 2020 3.806 3.849 3.656 3.670 959,747 -0.08(-2.10%)
Aug 10, 2020 3.634 3.767 3.620 3.749 612,146 +0.11(+2.94%)
Aug 07, 2020 3.563 3.659 3.535 3.642 838,322 +0.03(+0.79%)
Aug 06, 2020 3.606 3.620 3.520 3.613 762,777 +0.02(+0.60%)
Aug 05, 2020 3.570 3.620 3.535 3.592 1,154,553 +0.11(+3.07%)
Aug 04, 2020 3.399 3.499 3.399 3.485 661,266 +0.06(+1.67%)
Aug 03, 2020 3.356 3.435 3.335 3.427 1,208,111 +0.05(+1.48%)
Jul 31, 2020 3.392 3.442 3.320 3.377 803,310 -0.05(-1.46%)
Jul 30, 2020 3.449 3.456 3.372 3.427 795,088 -0.09(-2.64%)
Jul 29, 2020 3.399 3.527 3.399 3.520 888,720 +0.13(+3.79%)
Jul 28, 2020 3.385 3.435 3.385 3.392 500,589 -0.03(-0.84%)
Jul 27, 2020 3.470 3.520 3.420 3.420 895,960 -0.07(-2.05%)
Jul 24, 2020 3.556 3.563 3.485 3.492 737,488 -0.05(-1.41%)
Jul 23, 2020 3.577 3.627 3.520 3.542 1,013,414 -0.09(-2.36%)
Jul 22, 2020 3.649 3.649 3.556 3.627 831,487 -0.06(-1.55%)
Jul 21, 2020 3.577 3.692 3.568 3.684 1,364,653 +0.16(+4.45%)
Jul 20, 2020 3.492 3.570 3.492 3.527 516,403 +0.00(+0.00%)
Jul 17, 2020 3.535 3.606 3.502 3.527 1,556,765 +0.00(+0.00%)
Jul 16, 2020 3.577 3.656 3.492 3.527 1,988,861 -0.11(-3.14%)
Jul 15, 2020 3.492 3.699 3.456 3.642 2,030,221 +0.23(+6.69%)
Jul 14, 2020 3.349 3.456 3.327 3.413 1,221,371 +0.04(+1.06%)
Jul 13, 2020 3.492 3.492 3.363 3.377 1,099,648 -0.10(-2.87%)
Jul 10, 2020 3.392 3.492 3.385 3.477 911,147 +0.05(+1.46%)
Jul 09, 2020 3.570 3.570 3.420 3.427 1,779,515 -0.16(-4.38%)
Jul 08, 2020 3.563 3.656 3.542 3.584 1,092,875 +0.02(+0.60%)
Jul 07, 2020 3.477 3.670 3.463 3.563 1,181,246 -0.01(-0.20%)
Jul 06, 2020 3.756 3.813 3.527 3.570 1,402,070 -0.14(-3.66%)
Jul 02, 2020 3.727 3.782 3.677 3.706 1,189,981 +0.01(+0.39%)
Jul 01, 2020 3.770 3.877 3.692 3.692 883,640 -0.08(-2.08%)
Jun 30, 2020 3.684 3.770 3.642 3.770 1,084,074 +0.09(+2.33%)
Jun 29, 2020 3.677 3.806 3.620 3.684 1,170,250 -0.03(-0.77%)
Jun 26, 2020 3.877 3.922 3.713 3.713 978,930 -0.26(-6.47%)
Jun 25, 2020 3.849 4.031 3.799 3.970 1,361,591 +0.07(+1.83%)
Jun 24, 2020 4.077 4.077 3.792 3.899 2,151,213 -0.21(-5.04%)
Jun 23, 2020 4.213 4.270 4.106 4.106 1,130,118 -0.09(-2.21%)
Jun 22, 2020 4.106 4.199 3.970 4.199 1,013,946 +0.10(+2.44%)
Jun 19, 2020 4.263 4.276 4.091 4.099 998,956 -0.08(-1.88%)
Jun 18, 2020 4.091 4.227 4.084 4.177 725,780 -0.03(-0.68%)
Jun 17, 2020 4.349 4.406 4.199 4.206 1,177,965 -0.18(-4.07%)
Jun 16, 2020 4.558 4.586 4.322 4.384 2,046,975 +0.08(+1.94%)
Jun 15, 2020 3.827 4.419 3.701 4.301 2,524,800 +0.31(+7.68%)
Jun 12, 2020 4.071 4.130 3.907 3.994 989,646 +0.11(+2.87%)
Jun 11, 2020 4.015 4.182 3.868 3.882 2,508,567 -0.56(-12.56%)
Jun 10, 2020 4.454 4.506 4.050 4.440 3,593,829 -0.14(-3.04%)
Jun 09, 2020 4.670 4.768 4.461 4.579 2,104,414 -0.39(-7.85%)
Jun 08, 2020 4.914 5.001 4.802 4.970 1,837,020 +0.28(+5.94%)
Jun 05, 2020 4.628 4.851 4.600 4.691 2,649,578 +0.31(+7.00%)
Jun 04, 2020 4.224 4.426 4.182 4.384 1,472,613 +0.16(+3.80%)
Jun 03, 2020 4.287 4.342 4.201 4.224 4,778,122 -0.01(-0.33%)
Jun 02, 2020 4.189 4.252 4.168 4.238 767,478 +0.04(+1.00%)
Jun 01, 2020 4.050 4.210 4.039 4.196 1,265,464 +0.10(+2.56%)
May 29, 2020 4.085 4.208 3.980 4.091 1,619,760 -0.12(-2.81%)
May 28, 2020 4.294 4.332 4.196 4.210 1,218,814 -0.11(-2.58%)
May 27, 2020 4.377 4.426 4.147 4.322 1,566,134 +0.05(+1.14%)
May 26, 2020 4.210 4.349 4.119 4.273 1,544,696 +0.26(+6.42%)
May 22, 2020 4.057 4.060 3.917 4.015 1,055,928 -0.04(-1.03%)
May 21, 2020 4.189 4.227 4.022 4.057 1,095,576 -0.06(-1.52%)
May 20, 2020 4.105 4.252 4.071 4.119 1,500,855 +0.13(+3.14%)
May 19, 2020 3.994 4.063 3.924 3.994 1,593,006 +0.01(+0.17%)
May 18, 2020 3.903 4.008 3.868 3.987 1,354,732 +0.25(+6.72%)
May 15, 2020 3.569 3.757 3.541 3.736 876,880 +0.14(+3.88%)
May 14, 2020 3.408 3.631 3.276 3.597 1,341,537 +0.15(+4.24%)
May 13, 2020 3.694 3.710 3.394 3.450 1,695,377 -0.26(-6.95%)
May 12, 2020 3.729 3.903 3.687 3.708 1,501,691 +0.03(+0.95%)
May 11, 2020 3.792 3.834 3.659 3.673 1,125,977 -0.13(-3.30%)
May 08, 2020 3.750 3.813 3.694 3.799 1,133,832 +0.13(+3.42%)
May 07, 2020 3.722 3.785 3.666 3.673 820,331 +0.00(+0.00%)
May 06, 2020 3.785 3.903 3.618 3.673 745,243 -0.11(-2.95%)
May 05, 2020 3.903 3.917 3.739 3.785 1,455,087 +0.13(+3.43%)
May 04, 2020 3.422 3.715 3.388 3.659 1,408,327 +0.15(+4.37%)
May 01, 2020 3.631 3.687 3.422 3.506 1,863,370 -0.18(-4.92%)
Apr 30, 2020 4.071 4.112 3.680 3.687 3,050,371 -0.19(-4.86%)
Apr 29, 2020 3.555 3.917 3.534 3.875 2,177,981 +0.41(+11.87%)
Apr 28, 2020 3.562 3.597 3.429 3.464 2,723,745 +0.01(+0.40%)
Apr 27, 2020 3.478 3.485 3.371 3.450 1,572,570 -0.02(-0.60%)
Apr 24, 2020 3.464 3.562 3.360 3.471 2,591,760 +0.13(+3.75%)
Apr 23, 2020 3.269 3.527 3.268 3.346 2,711,649 +0.17(+5.49%)
Apr 22, 2020 3.241 3.241 3.074 3.171 2,380,406 +0.08(+2.71%)
Apr 21, 2020 2.857 3.108 2.850 3.088 3,111,402 +0.12(+3.88%)
Apr 20, 2020 2.938 3.190 2.789 2.972 2,306,767 -0.14(-4.37%)
Apr 17, 2020 2.918 3.108 2.918 3.108 2,442,849 +0.22(+7.76%)
Apr 16, 2020 2.959 3.020 2.830 2.884 1,697,870 -0.11(-3.63%)
Apr 15, 2020 2.966 3.054 2.918 2.993 1,678,970 -0.16(-5.16%)
Apr 14, 2020 3.101 3.278 3.033 3.156 2,234,041 +0.12(+4.03%)
Apr 13, 2020 3.190 3.210 2.972 3.033 2,074,851 +0.01(+0.45%)
Apr 09, 2020 2.925 3.305 2.871 3.020 4,201,677 +0.16(+5.70%)
Apr 08, 2020 2.728 2.911 2.701 2.857 4,009,829 +0.21(+7.95%)
Apr 07, 2020 2.667 2.871 2.613 2.647 2,715,050 +0.10(+3.72%)
Apr 06, 2020 2.484 2.633 2.441 2.552 2,347,291 +0.06(+2.45%)
Apr 03, 2020 2.735 2.762 2.362 2.491 2,372,855 -0.07(-2.65%)
Apr 02, 2020 2.463 2.803 2.355 2.558 3,735,950 +0.24(+10.23%)
Apr 01, 2020 2.219 2.375 2.185 2.321 3,548,533 -0.14(-5.78%)
Mar 31, 2020 2.321 2.525 2.212 2.463 3,349,408 +0.26(+12.04%)
Mar 30, 2020 2.239 2.280 2.036 2.199 2,495,438 -0.17(-7.16%)
Mar 27, 2020 2.443 2.606 2.341 2.368 2,827,592 -0.24(-9.35%)
Mar 26, 2020 2.396 2.816 2.396 2.613 3,926,720 +0.16(+6.35%)
Mar 25, 2020 2.192 2.687 2.111 2.457 3,941,399 +0.26(+12.07%)
Mar 24, 2020 2.144 2.375 2.117 2.192 3,381,358 +0.24(+12.54%)
Mar 23, 2020 2.212 2.212 1.866 1.948 4,684,889 -0.42(-17.76%)
Mar 20, 2020 2.301 2.905 2.219 2.368 8,542,604 +0.22(+10.44%)
Mar 19, 2020 1.391 2.294 1.391 2.144 6,727,728 +0.79(+58.00%)
Mar 18, 2020 2.185 2.192 0.6786 1.357 10,312,571 -1.07(-44.13%)
Mar 17, 2020 3.027 3.040 2.351 2.430 6,995,217 -0.53(-17.78%)
Mar 16, 2020 3.086 3.382 2.929 2.955 4,354,142 -0.72(-19.64%)
Mar 13, 2020 3.671 3.795 3.283 3.677 5,217,291 +0.37(+11.33%)
Mar 12, 2020 3.644 3.920 3.126 3.303 7,445,152 -1.15(-25.81%)
Mar 11, 2020 4.767 4.826 4.275 4.452 6,066,333 -0.47(-9.60%)
Mar 10, 2020 5.030 5.246 4.058 4.925 6,433,704 +0.28(+6.08%)
Mar 09, 2020 5.548 5.548 4.636 4.642 5,520,057 -2.08(-30.96%)
Mar 06, 2020 7.006 7.013 6.652 6.724 3,329,149 -0.54(-7.50%)
Mar 05, 2020 7.354 7.420 7.164 7.269 1,946,104 -0.18(-2.47%)
Mar 04, 2020 7.643 7.658 7.367 7.453 1,756,906 -0.03(-0.35%)
Mar 03, 2020 7.742 7.879 7.334 7.479 2,707,973 -0.18(-2.40%)
Mar 02, 2020 7.584 7.796 7.348 7.663 2,131,068 +0.37(+5.04%)
Feb 28, 2020 7.039 7.328 6.796 7.295 3,941,676 -0.03(-0.45%)
Feb 27, 2020 7.551 7.568 7.092 7.328 3,459,272 -0.42(-5.42%)
Feb 26, 2020 7.879 8.031 7.722 7.748 1,813,917 -0.15(-1.91%)
Feb 25, 2020 8.333 8.353 7.860 7.899 1,866,268 -0.39(-4.68%)
Feb 24, 2020 8.411 8.424 8.221 8.287 1,699,514 -0.31(-3.59%)
Feb 21, 2020 8.687 8.694 8.536 8.595 1,163,527 -0.12(-1.43%)
Feb 20, 2020 8.674 8.812 8.661 8.720 1,028,224 +0.06(+0.68%)
Feb 19, 2020 8.766 8.766 8.654 8.661 1,074,821 -0.03(-0.30%)
Feb 18, 2020 8.687 8.720 8.642 8.687 1,244,264 +0.01(+0.15%)
Feb 14, 2020 8.707 8.720 8.655 8.674 631,298 +0.03(+0.30%)
Feb 13, 2020 8.713 8.759 8.648 8.648 821,838 -0.06(-0.67%)
Feb 12, 2020 8.635 8.707 8.583 8.707 899,388 +0.18(+2.06%)
Feb 11, 2020 8.550 8.557 8.485 8.531 958,260 +0.05(+0.61%)
Feb 10, 2020 8.505 8.524 8.414 8.479 1,145,129 -0.07(-0.84%)
Feb 07, 2020 8.583 8.596 8.492 8.550 967,079 -0.08(-0.98%)
Feb 06, 2020 8.746 8.746 8.590 8.635 1,042,051 -0.08(-0.97%)
Feb 05, 2020 8.765 8.837 8.713 8.720 935,292 +0.07(+0.83%)
Feb 04, 2020 8.570 8.746 8.567 8.648 1,517,210 +0.19(+2.23%)
Feb 03, 2020 8.524 8.577 8.446 8.459 947,134 -0.07(-0.84%)
Jan 31, 2020 8.544 8.642 8.446 8.531 2,100,743 -0.10(-1.13%)
Jan 30, 2020 8.590 8.642 8.531 8.629 1,220,934 -0.06(-0.67%)
Jan 29, 2020 8.772 8.837 8.648 8.687 1,090,382 -0.03(-0.30%)
Jan 28, 2020 8.798 8.817 8.658 8.713 1,906,624 -0.02(-0.22%)
Jan 27, 2020 8.720 8.791 8.622 8.733 1,818,183 -0.15(-1.68%)
Jan 24, 2020 9.065 9.099 8.827 8.882 1,809,836 -0.20(-2.15%)
Jan 23, 2020 9.006 9.097 8.928 9.078 924,351 +0.00(+0.00%)
Jan 22, 2020 9.247 9.266 9.071 9.078 1,213,015 -0.17(-1.83%)
Jan 21, 2020 9.461 9.494 9.240 9.247 1,724,968 -0.25(-2.67%)
Jan 17, 2020 9.598 9.604 9.497 9.501 876,872 -0.08(-0.88%)
Jan 16, 2020 9.605 9.665 9.546 9.585 808,955 +0.00(+0.00%)
Jan 15, 2020 9.611 9.645 9.540 9.585 1,003,992 +0.03(+0.27%)
Jan 14, 2020 9.507 9.604 9.462 9.559 1,132,651 +0.10(+1.09%)
Jan 13, 2020 9.424 9.520 9.382 9.456 1,185,733 +0.06(+0.62%)
Jan 10, 2020 9.456 9.456 9.333 9.398 1,722,985 -0.05(-0.48%)
Jan 09, 2020 9.482 9.482 9.350 9.443 925,841 -0.01(-0.14%)
Jan 08, 2020 9.598 9.642 9.378 9.456 1,172,281 -0.11(-1.15%)
Jan 07, 2020 9.520 9.585 9.449 9.566 1,097,760 +0.05(+0.54%)
Jan 06, 2020 9.404 9.575 9.391 9.514 2,410,187 +0.17(+1.80%)
Jan 03, 2020 9.320 9.385 9.159 9.346 1,716,323 +0.11(+1.19%)
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.