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 (%)
Apr 30, 2018 9.847 9.957 9.792 9.841 817,100 +0.03(+0.28%)
Apr 27, 2018 9.747 9.841 9.703 9.814 581,302 +0.08(+0.85%)
Apr 26, 2018 9.742 9.802 9.628 9.731 500,865 +0.03(+0.34%)
Apr 25, 2018 9.654 9.709 9.543 9.698 492,986 +0.04(+0.46%)
Apr 24, 2018 9.836 9.858 9.637 9.654 1,127,057 -0.12(-1.24%)
Apr 23, 2018 9.505 9.825 9.505 9.775 1,003,375 +0.26(+2.72%)
Apr 20, 2018 9.538 9.610 9.455 9.516 650,335 -0.02(-0.23%)
Apr 19, 2018 9.747 9.781 9.488 9.538 730,179 -0.14(-1.48%)
Apr 18, 2018 9.736 9.836 9.659 9.681 872,299 +0.04(+0.46%)
Apr 17, 2018 9.499 9.747 9.444 9.637 872,927 +0.19(+1.98%)
Apr 16, 2018 9.158 9.450 9.086 9.450 1,010,273 +0.35(+3.82%)
Apr 13, 2018 9.130 9.171 9.028 9.102 350,709 -0.01(-0.12%)
Apr 12, 2018 9.306 9.312 9.053 9.113 793,838 -0.11(-1.20%)
Apr 11, 2018 9.122 9.288 9.100 9.224 1,023,109 +0.15(+1.66%)
Apr 10, 2018 8.977 9.132 8.923 9.073 1,024,718 +0.21(+2.42%)
Apr 09, 2018 8.987 9.014 8.848 8.859 758,660 -0.06(-0.66%)
Apr 06, 2018 9.009 9.073 8.789 8.918 784,858 -0.12(-1.31%)
Apr 05, 2018 8.955 9.116 8.885 9.036 1,150,054 +0.08(+0.90%)
Apr 04, 2018 8.816 8.955 8.674 8.955 831,531 +0.04(+0.42%)
Apr 03, 2018 8.848 8.918 8.575 8.918 917,858 +0.11(+1.28%)
Apr 02, 2018 8.843 8.966 8.665 8.805 926,849 -0.04(-0.42%)
Mar 29, 2018 8.843 8.843 8.843 0 +0.20(+2.30%)
Mar 28, 2018 8.692 8.773 8.569 8.644 766,679 -0.07(-0.80%)
Mar 27, 2018 8.800 8.885 8.456 8.714 1,207,951 -0.04(-0.43%)
Mar 26, 2018 8.730 8.767 8.579 8.751 875,255 +0.11(+1.31%)
Mar 23, 2018 8.837 8.891 8.590 8.639 918,860 -0.15(-1.71%)
Mar 22, 2018 8.912 8.947 8.741 8.789 722,400 -0.18(-1.98%)
Mar 21, 2018 8.853 9.017 8.773 8.966 1,668,776 +0.17(+1.95%)
Mar 20, 2018 8.966 9.041 8.633 8.794 2,569,646 -0.16(-1.74%)
Mar 19, 2018 9.240 9.240 8.810 8.950 1,643,097 -0.30(-3.19%)
Mar 16, 2018 9.106 9.288 9.082 9.245 1,033,378 +0.20(+2.26%)
Mar 15, 2018 9.562 9.570 8.483 9.041 3,654,893 -0.50(-5.29%)
Mar 14, 2018 9.653 9.653 9.482 9.546 662,476 -0.08(-0.84%)
Mar 13, 2018 9.594 9.691 9.557 9.626 939,995 +0.08(+0.84%)
Mar 12, 2018 9.390 9.551 9.382 9.546 878,486 +0.19(+2.01%)
Mar 09, 2018 9.175 9.369 9.159 9.358 788,939 +0.23(+2.47%)
Mar 08, 2018 9.197 9.261 9.047 9.132 897,965 -0.04(-0.41%)
Mar 07, 2018 9.133 9.170 853,474 -0.15(-1.61%)
Mar 06, 2018 9.396 9.438 9.288 9.320 671,374 -0.01(-0.12%)
Mar 05, 2018 9.261 9.390 9.224 9.331 502,443 +0.03(+0.29%)
Mar 02, 2018 9.245 9.353 9.084 9.304 995,696 +0.00(+0.00%)
Mar 01, 2018 9.374 9.476 9.242 9.304 726,736 -0.04(-0.46%)
Feb 28, 2018 9.557 9.691 9.320 9.347 890,768 -0.18(-1.86%)
Feb 27, 2018 9.691 9.691 9.503 9.524 618,255 -0.14(-1.50%)
Feb 26, 2018 9.675 9.863 9.487 9.669 1,464,957 +0.07(+0.73%)
Feb 23, 2018 9.583 9.642 9.460 9.600 585,386 +0.08(+0.79%)
Feb 22, 2018 9.680 9.761 9.476 9.524 862,448 -0.08(-0.78%)
Feb 21, 2018 9.712 9.745 9.562 9.600 833,915 -0.14(-1.43%)
Feb 20, 2018 9.707 9.858 9.685 9.739 596,883 +0.02(+0.22%)
Feb 16, 2018 9.718 9.718 9.718 0 -0.20(-2.06%)
Feb 15, 2018 9.938 9.986 9.845 9.922 876,615 -0.01(-0.05%)
Feb 14, 2018 9.830 10.06 9.804 9.927 767,459 -0.01(-0.05%)
Feb 13, 2018 9.793 10.01 9.734 9.932 611,132 +0.14(+1.43%)
Feb 12, 2018 9.680 9.879 9.594 9.793 904,650 +0.18(+1.90%)
Feb 09, 2018 9.723 9.771 9.256 9.610 1,555,156 -0.05(-0.50%)
Feb 08, 2018 9.991 10.01 9.648 9.659 870,751 -0.30(-2.97%)
Feb 07, 2018 9.959 10.01 9.841 9.954 667,157 -0.04(-0.38%)
Feb 06, 2018 9.438 10.03 9.438 9.991 1,350,273 +0.27(+2.82%)
Feb 05, 2018 9.959 10.08 9.535 9.718 1,153,178 -0.30(-3.00%)
Feb 02, 2018 10.22 10.22 10.02 10.02 1,236,415 -0.31(-3.01%)
Feb 01, 2018 10.17 10.36 10.14 10.33 802,673 +0.23(+2.23%)
Jan 31, 2018 10.48 10.54 10.08 10.10 2,247,988 -0.31(-2.99%)
Jan 30, 2018 10.43 10.55 10.38 10.42 1,267,308 -0.10(-0.92%)
Jan 29, 2018 10.83 10.83 10.49 10.51 1,103,441 -0.35(-3.26%)
Jan 26, 2018 10.87 10.91 10.77 10.87 797,998 +0.03(+0.25%)
Jan 25, 2018 10.80 10.85 10.71 10.84 779,862 +0.11(+1.05%)
Jan 24, 2018 10.82 10.94 10.73 10.73 994,824 -0.07(-0.65%)
Jan 23, 2018 10.85 10.85 10.64 10.80 1,481,472 +0.05(+0.45%)
Jan 22, 2018 10.61 10.80 10.60 10.75 996,580 +0.17(+1.57%)
Jan 19, 2018 10.46 10.58 10.37 10.58 976,954 +0.12(+1.18%)
Jan 18, 2018 10.65 10.65 10.44 10.46 1,003,295 -0.16(-1.52%)
Jan 17, 2018 10.62 10.67 10.57 10.62 684,554 +0.01(+0.05%)
Jan 16, 2018 10.75 10.78 10.61 10.61 1,123,406 -0.10(-0.95%)
Jan 12, 2018 10.72 10.72 10.72 0 +0.12(+1.12%)
Jan 11, 2018 10.52 10.67 10.50 10.60 1,582,045 +0.13(+1.28%)
Jan 10, 2018 10.46 900,063 +0.01(+0.05%)
Jan 09, 2018 10.43 10.49 10.34 10.46 1,187,349 +0.07(+0.67%)
Jan 08, 2018 10.49 10.50 10.36 10.39 1,807,442 -0.09(-0.82%)
Jan 05, 2018 10.53 10.56 10.35 10.47 1,015,322 -0.11(-1.06%)
Jan 04, 2018 10.47 10.66 10.43 10.59 1,354,596 +0.17(+1.65%)
Jan 03, 2018 10.38 10.46 10.29 10.42 2,022,301 +0.14(+1.38%)
Jan 02, 2018 10.02 10.38 10.02 10.27 1,929,773 +0.28(+2.78%)
Dec 29, 2017 9.996 9.996 9.996 0 +0.03(+0.32%)
Dec 28, 2017 9.823 9.970 9.812 9.964 1,900,549 +0.13(+1.33%)
Dec 27, 2017 9.802 10.17 9.733 9.833 3,241,367 +0.03(+0.32%)
Dec 26, 2017 9.833 10.01 9.760 9.802 3,458,832 +0.30(+3.20%)
Dec 22, 2017 9.009 9.529 9.004 9.497 3,682,622 +0.45(+4.93%)
Dec 21, 2017 8.941 9.130 8.915 9.051 1,950,285 +0.09(+1.05%)
Dec 20, 2017 9.067 9.104 8.815 8.957 2,209,953 -0.12(-1.27%)
Dec 19, 2017 9.183 9.219 8.970 9.072 2,329,107 -0.14(-1.54%)
Dec 18, 2017 9.130 9.287 9.104 9.214 1,474,917 +0.11(+1.21%)
Dec 15, 2017 9.130 9.151 9.020 9.104 1,280,053 +0.00(+0.00%)
Dec 14, 2017 8.941 9.251 8.936 9.104 2,330,519 +0.12(+1.34%)
Dec 13, 2017 8.952 9.051 8.941 8.983 1,978,948 +0.01(+0.12%)
Dec 12, 2017 8.904 9.114 8.847 8.973 3,375,188 +0.12(+1.36%)
Dec 11, 2017 8.516 8.852 8.491 8.852 2,622,337 +0.37(+4.39%)
Dec 08, 2017 8.353 8.506 8.353 8.479 1,489,361 +0.17(+2.02%)
Dec 07, 2017 8.212 8.359 8.174 8.311 1,710,136 +0.06(+0.76%)
Dec 06, 2017 8.406 8.427 8.249 8.249 1,968,127 -0.19(-2.24%)
Dec 05, 2017 8.343 8.521 8.317 8.437 2,748,266 +0.04(+0.44%)
Dec 04, 2017 8.322 8.437 8.296 8.401 2,787,946 +0.13(+1.52%)
Dec 01, 2017 8.081 8.298 8.054 8.275 3,234,930 +0.24(+2.94%)
Nov 30, 2017 7.682 8.041 7.666 8.039 2,356,299 +0.37(+4.86%)
Nov 29, 2017 7.661 7.729 7.543 7.666 2,198,196 +0.01(+0.14%)
Nov 28, 2017 7.713 7.808 7.624 7.656 2,667,946 -0.09(-1.15%)
Nov 27, 2017 7.871 7.876 7.734 7.745 1,993,588 -0.13(-1.60%)
Nov 24, 2017 7.902 7.923 7.839 7.871 271,394 +0.04(+0.47%)
Nov 22, 2017 7.850 7.902 7.797 7.834 1,755,057 -0.02(-0.20%)
Nov 21, 2017 7.934 7.970 7.755 7.850 1,795,675 -0.06(-0.73%)
Nov 20, 2017 7.803 7.918 7.703 7.907 1,889,355 +0.10(+1.28%)
Nov 17, 2017 7.755 7.839 7.734 7.808 1,243,811 +0.07(+0.95%)
Nov 16, 2017 7.818 7.889 7.705 7.734 1,636,248 -0.06(-0.74%)
Nov 15, 2017 7.656 7.855 7.608 7.792 1,880,417 +0.08(+1.02%)
Nov 14, 2017 7.855 7.871 7.705 7.713 2,144,794 -0.18(-2.33%)
Nov 13, 2017 8.128 8.144 7.839 7.897 1,942,591 -0.22(-2.65%)
Nov 10, 2017 8.212 8.317 8.091 8.112 2,378,768 -0.10(-1.28%)
Nov 09, 2017 8.154 8.270 8.154 8.217 1,338,292 +0.02(+0.19%)
Nov 08, 2017 8.296 8.322 8.165 8.201 1,321,744 -0.13(-1.51%)
Nov 07, 2017 8.285 8.353 8.243 8.327 1,524,530 +0.05(+0.57%)
Nov 06, 2017 8.175 8.285 8.165 8.280 1,653,543 +0.14(+1.74%)
Nov 03, 2017 8.107 8.186 8.075 8.138 1,340,789 +0.05(+0.58%)
Nov 02, 2017 8.327 8.369 8.015 8.091 1,273,425 -0.23(-2.77%)
Nov 01, 2017 8.332 8.411 8.270 8.322 2,089,627 +0.06(+0.70%)
Oct 31, 2017 8.343 8.369 8.249 8.264 1,963,509 -0.09(-1.07%)
Oct 30, 2017 8.311 8.438 8.243 8.353 1,683,750 +0.06(+0.76%)
Oct 27, 2017 8.191 8.432 8.175 8.291 1,747,510 +0.13(+1.61%)
Oct 26, 2017 8.081 8.311 8.033 8.159 1,572,192 +0.10(+1.24%)
Oct 25, 2017 8.291 8.364 8.039 8.060 2,355,163 -0.29(-3.46%)
Oct 24, 2017 8.558 8.563 8.317 8.348 2,871,697 -0.15(-1.79%)
Oct 23, 2017 8.626 8.684 8.469 8.500 1,011,576 -0.11(-1.28%)
Oct 20, 2017 8.768 8.768 8.569 8.611 1,232,035 -0.12(-1.32%)
Oct 19, 2017 8.768 8.852 8.682 8.726 1,198,420 -0.09(-1.07%)
Oct 18, 2017 9.020 9.046 8.789 8.820 1,069,857 -0.15(-1.70%)
Oct 17, 2017 9.093 9.109 8.946 8.973 687,080 -0.13(-1.44%)
Oct 16, 2017 9.245 9.256 9.104 9.104 579,771 -0.08(-0.86%)
Oct 13, 2017 9.324 9.324 9.167 9.183 992,528 -0.03(-0.28%)
Oct 12, 2017 9.235 9.287 9.183 9.209 819,302 -0.09(-0.96%)
Oct 11, 2017 9.261 9.335 9.261 9.298 628,273 +0.05(+0.51%)
Oct 10, 2017 9.282 9.371 9.245 9.251 639,132 +0.01(+0.11%)
Oct 09, 2017 9.361 9.408 9.230 9.240 600,574 -0.10(-1.12%)
Oct 06, 2017 9.350 9.398 9.324 9.345 533,430 -0.08(-0.89%)
Oct 05, 2017 9.350 9.450 9.333 9.429 682,760 +0.11(+1.18%)
Oct 04, 2017 9.329 9.375 9.299 9.319 601,969 -0.02(-0.22%)
Oct 03, 2017 9.324 9.375 9.315 9.339 485,415 -0.03(-0.27%)
Oct 02, 2017 9.247 9.365 9.181 9.365 643,424 +0.07(+0.72%)
Sep 29, 2017 9.268 9.396 9.242 9.298 530,983 +0.04(+0.44%)
Sep 28, 2017 9.345 9.345 9.227 9.258 508,894 -0.06(-0.60%)
Sep 27, 2017 9.350 9.350 9.194 9.314 758,252 +0.02(+0.17%)
Sep 26, 2017 9.278 9.329 9.201 9.298 546,932 +0.02(+0.17%)
Sep 25, 2017 9.099 9.304 9.078 9.283 473,452 +0.23(+2.49%)
Sep 22, 2017 9.032 9.116 9.032 9.058 384,231 +0.01(+0.11%)
Sep 21, 2017 9.196 9.196 9.022 9.048 353,720 -0.12(-1.34%)
Sep 20, 2017 9.232 9.252 9.119 9.171 753,136 -0.02(-0.22%)
Sep 19, 2017 9.206 9.232 9.124 9.191 534,736 +0.03(+0.28%)
Sep 18, 2017 9.186 9.227 9.145 9.165 352,489 -0.02(-0.22%)
Sep 15, 2017 9.247 9.263 9.186 9.186 486,086 -0.06(-0.66%)
Sep 14, 2017 9.155 9.258 9.155 9.247 493,892 +0.12(+1.29%)
Sep 13, 2017 9.078 9.160 9.078 9.130 270,794 +0.05(+0.56%)
Sep 12, 2017 9.089 9.130 9.056 9.078 325,380 +0.03(+0.34%)
Sep 11, 2017 9.058 9.094 9.027 9.048 399,795 +0.04(+0.40%)
Sep 08, 2017 9.084 9.145 8.997 9.012 361,251 -0.12(-1.34%)
Sep 07, 2017 9.104 9.171 9.089 9.135 320,641 +0.03(+0.28%)
Sep 06, 2017 9.119 9.150 9.084 9.109 527,571 +0.01(+0.11%)
Sep 05, 2017 9.227 9.250 9.094 9.099 302,931 -0.07(-0.78%)
Sep 01, 2017 9.171 9.176 9.119 9.171 592,644 +0.06(+0.62%)
Aug 31, 2017 8.991 9.150 8.982 9.114 603,348 +0.17(+1.89%)
Aug 30, 2017 8.802 8.971 8.802 8.945 602,428 +0.09(+1.04%)
Aug 29, 2017 8.766 8.884 8.736 8.853 488,217 +0.06(+0.64%)
Aug 28, 2017 8.935 8.945 8.776 8.797 544,036 -0.11(-1.26%)
Aug 25, 2017 8.904 8.945 8.853 8.910 671,872 +0.03(+0.35%)
Aug 24, 2017 8.894 8.976 8.807 8.879 793,826 -0.01(-0.12%)
Aug 23, 2017 8.782 8.971 8.730 8.889 907,241 +0.12(+1.40%)
Aug 22, 2017 8.587 8.776 8.575 8.766 947,075 +0.20(+2.39%)
Aug 21, 2017 8.582 8.597 8.449 8.562 864,027 -0.02(-0.18%)
Aug 18, 2017 8.536 8.637 8.515 8.577 634,068 +0.02(+0.18%)
Aug 17, 2017 8.659 8.715 8.556 8.562 824,722 -0.14(-1.59%)
Aug 16, 2017 8.684 8.725 8.643 8.700 1,225,044 +0.06(+0.71%)
Aug 15, 2017 8.695 8.708 8.510 8.638 1,285,020 -0.09(-1.00%)
Aug 14, 2017 8.848 8.920 8.725 8.725 557,238 -0.09(-0.99%)
Aug 11, 2017 8.797 8.894 8.749 8.812 626,758 -0.03(-0.29%)
Aug 10, 2017 9.037 9.091 8.807 8.838 589,658 -0.19(-2.10%)
Aug 09, 2017 8.956 9.109 8.956 9.027 844,726 +0.04(+0.46%)
Aug 08, 2017 9.119 9.124 8.961 8.986 1,146,085 -0.21(-2.28%)
Aug 07, 2017 9.293 9.304 9.186 9.196 484,307 -0.08(-0.83%)
Aug 04, 2017 9.355 9.396 9.247 9.273 427,334 -0.06(-0.60%)
Aug 03, 2017 9.462 9.513 9.329 9.329 581,304 -0.13(-1.41%)
Aug 02, 2017 9.498 9.549 9.457 9.462 722,059 -0.03(-0.32%)
Aug 01, 2017 9.626 9.662 9.483 9.493 779,159 -0.10(-1.07%)
Jul 31, 2017 9.580 9.621 9.554 9.595 325,429 -0.02(-0.16%)
Jul 28, 2017 9.544 9.636 9.544 9.611 324,633 +0.06(+0.59%)
Jul 27, 2017 9.631 9.660 9.554 9.554 487,793 -0.07(-0.74%)
Jul 26, 2017 9.662 9.703 9.621 9.626 413,978 +0.01(+0.11%)
Jul 25, 2017 9.616 9.657 9.605 9.616 524,788 +0.07(+0.70%)
Jul 24, 2017 9.539 9.575 9.488 9.549 367,447 +0.04(+0.38%)
Jul 21, 2017 9.580 9.606 9.498 9.513 515,053 -0.06(-0.64%)
Jul 20, 2017 9.641 9.641 9.513 9.575 713,230 -0.03(-0.32%)
Jul 19, 2017 9.682 9.728 9.544 9.606 747,683 -0.04(-0.37%)
Jul 18, 2017 9.646 9.682 9.575 9.641 619,800 +0.07(+0.75%)
Jul 17, 2017 9.575 9.672 9.544 9.570 1,262,441 -0.05(-0.53%)
Jul 14, 2017 9.513 9.769 9.477 9.621 1,395,465 +0.18(+1.95%)
Jul 13, 2017 9.508 9.508 9.416 9.437 937,489 -0.01(-0.11%)
Jul 12, 2017 9.329 9.498 9.232 9.447 1,017,315 +0.20(+2.21%)
Jul 11, 2017 9.242 9.304 9.186 9.242 742,807 -0.01(-0.06%)
Jul 10, 2017 9.263 9.377 9.242 9.247 523,729 -0.04(-0.44%)
Jul 07, 2017 9.293 9.375 9.191 9.288 722,721 -0.06(-0.60%)
Jul 06, 2017 9.508 9.559 9.339 9.345 618,721 -0.14(-1.46%)
Jul 05, 2017 9.548 9.608 9.415 9.483 1,033,810 -0.06(-0.68%)
Jul 03, 2017 9.463 9.638 9.443 9.548 397,051 +0.13(+1.38%)
Jun 30, 2017 9.378 9.513 9.378 9.418 746,247 +0.07(+0.80%)
Jun 29, 2017 9.318 9.418 9.228 9.343 643,576 +0.08(+0.86%)
Jun 28, 2017 9.203 9.363 9.192 9.263 794,892 +0.09(+1.04%)
Jun 27, 2017 9.158 9.363 9.108 9.168 955,740 +0.04(+0.49%)
Jun 26, 2017 8.998 9.143 8.947 9.123 727,781 +0.13(+1.44%)
Jun 23, 2017 8.878 8.993 8.823 8.993 651,886 +0.17(+1.98%)
Jun 22, 2017 8.718 8.878 8.703 8.818 1,223,966 +0.12(+1.44%)
Jun 21, 2017 8.773 8.903 8.628 8.693 1,590,470 -0.12(-1.36%)
Jun 20, 2017 9.038 9.038 8.788 8.813 1,634,477 -0.30(-3.34%)
Jun 19, 2017 9.148 9.233 9.088 9.118 529,356 -0.03(-0.33%)
Jun 16, 2017 9.033 9.153 8.903 9.148 968,398 +0.18(+2.06%)
Jun 15, 2017 9.088 9.133 8.938 8.963 960,147 -0.19(-2.13%)
Jun 14, 2017 9.393 9.417 9.128 9.158 594,336 -0.29(-3.12%)
Jun 13, 2017 9.333 9.473 9.318 9.453 828,902 +0.10(+1.07%)
Jun 12, 2017 9.373 9.438 9.279 9.353 651,384 +0.03(+0.32%)
Jun 09, 2017 9.213 9.353 9.213 9.323 727,052 +0.12(+1.36%)
Jun 08, 2017 8.993 9.233 8.938 9.198 1,467,487 +0.16(+1.83%)
Jun 07, 2017 9.338 9.425 9.003 9.033 1,187,190 -0.32(-3.42%)
Jun 06, 2017 9.258 9.382 9.248 9.353 603,777 +0.07(+0.75%)
Jun 05, 2017 9.253 9.333 9.233 9.283 667,396 -0.09(-0.96%)
Jun 02, 2017 9.393 9.418 9.323 9.373 586,868 -0.07(-0.74%)
Jun 01, 2017 9.448 9.558 9.428 9.443 489,774 +0.01(+0.05%)
May 31, 2017 9.318 9.443 9.208 9.438 1,208,718 +0.07(+0.75%)
May 30, 2017 9.453 9.493 9.353 9.368 839,895 -0.14(-1.47%)
May 26, 2017 9.513 9.553 9.463 9.508 397,511 -0.00(-0.05%)
May 25, 2017 9.668 9.737 9.498 9.513 779,094 -0.18(-1.86%)
May 24, 2017 9.718 9.758 9.633 9.693 657,134 +0.00(+0.00%)
May 23, 2017 9.658 9.748 9.631 9.693 430,430 +0.06(+0.62%)
May 22, 2017 9.683 9.718 9.543 9.633 637,077 +0.00(+0.00%)
May 19, 2017 9.558 9.658 9.528 9.633 582,947 +0.15(+1.58%)
May 18, 2017 9.388 9.513 9.329 9.483 1,082,669 +0.04(+0.48%)
May 17, 2017 9.593 9.610 9.403 9.438 508,274 -0.16(-1.72%)
May 16, 2017 9.658 9.688 9.603 9.603 516,044 -0.05(-0.52%)
May 15, 2017 9.693 9.738 9.633 9.653 838,504 +0.07(+0.73%)
May 12, 2017 9.543 9.594 9.483 9.583 1,079,845 +0.06(+0.68%)
May 11, 2017 9.608 9.618 9.488 9.518 722,331 -0.06(-0.63%)
May 10, 2017 9.498 9.613 9.483 9.578 1,057,284 +0.08(+0.89%)
May 09, 2017 9.528 9.532 9.428 9.493 954,175 -0.04(-0.47%)
May 08, 2017 9.503 9.568 9.413 9.538 1,061,313 +0.08(+0.85%)
May 05, 2017 9.448 9.523 9.403 9.458 2,096,390 -0.01(-0.16%)
May 04, 2017 9.743 9.758 9.451 9.473 1,394,235 -0.34(-3.46%)
May 03, 2017 9.897 9.907 9.777 9.812 737,474 -0.08(-0.81%)
May 02, 2017 9.942 9.997 9.892 9.892 532,443 -0.05(-0.50%)
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.