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, 2019 9.627 9.646 9.507 9.531 488,834 -0.04(-0.44%)
Apr 29, 2019 9.549 9.609 9.549 9.573 557,813 +0.03(+0.32%)
Apr 26, 2019 9.513 9.549 9.464 9.543 659,954 +0.02(+0.19%)
Apr 25, 2019 9.603 9.609 9.495 9.525 700,160 -0.07(-0.69%)
Apr 24, 2019 9.664 9.664 9.579 9.591 586,039 -0.07(-0.75%)
Apr 23, 2019 9.676 9.724 9.652 9.664 821,420 +0.01(+0.06%)
Apr 22, 2019 9.609 9.688 9.579 9.658 893,343 +0.10(+1.01%)
Apr 18, 2019 9.573 9.603 9.458 9.561 805,488 -0.03(-0.31%)
Apr 17, 2019 9.676 9.704 9.591 9.591 674,899 -0.07(-0.75%)
Apr 16, 2019 9.754 9.760 9.634 9.664 485,479 -0.10(-0.98%)
Apr 15, 2019 9.766 9.778 9.682 9.760 915,857 -0.01(-0.12%)
Apr 12, 2019 9.742 9.784 9.712 9.772 699,099 +0.12(+1.24%)
Apr 11, 2019 9.574 9.652 9.555 9.652 645,565 +0.07(+0.75%)
Apr 10, 2019 9.592 9.640 9.556 9.580 481,007 +0.01(+0.06%)
Apr 09, 2019 9.622 9.640 9.526 9.574 771,917 -0.08(-0.81%)
Apr 08, 2019 9.868 9.886 9.603 9.652 1,707,936 -0.17(-1.71%)
Apr 05, 2019 9.724 9.820 9.688 9.820 446,049 +0.13(+1.30%)
Apr 04, 2019 9.802 9.821 9.652 9.694 609,991 -0.11(-1.10%)
Apr 03, 2019 9.820 9.827 9.730 9.802 862,636 +0.04(+0.37%)
Apr 02, 2019 9.724 9.778 9.676 9.766 625,898 +0.07(+0.68%)
Apr 01, 2019 9.658 9.736 9.652 9.700 1,058,786 +0.09(+0.94%)
Mar 29, 2019 9.592 9.640 9.520 9.610 733,462 +0.11(+1.20%)
Mar 28, 2019 9.418 9.514 9.388 9.496 417,066 +0.05(+0.51%)
Mar 27, 2019 9.496 9.550 9.376 9.448 410,673 -0.05(-0.51%)
Mar 26, 2019 9.592 9.676 9.454 9.496 501,528 +0.02(+0.19%)
Mar 25, 2019 9.544 9.544 9.384 9.478 468,306 -0.06(-0.63%)
Mar 22, 2019 9.730 9.730 9.505 9.538 1,129,468 -0.20(-2.03%)
Mar 21, 2019 9.652 9.766 9.616 9.736 871,490 +0.08(+0.87%)
Mar 20, 2019 9.628 9.724 9.574 9.652 707,510 +0.05(+0.50%)
Mar 19, 2019 9.592 9.706 9.574 9.604 544,140 +0.04(+0.44%)
Mar 18, 2019 9.412 9.568 9.394 9.562 432,037 +0.15(+1.59%)
Mar 15, 2019 9.442 9.448 9.364 9.412 413,521 -0.02(-0.25%)
Mar 14, 2019 9.382 9.465 9.370 9.436 466,853 +0.02(+0.25%)
Mar 13, 2019 9.508 9.526 9.382 9.412 899,099 -0.05(-0.51%)
Mar 12, 2019 9.585 9.626 9.448 9.460 967,493 -0.08(-0.81%)
Mar 11, 2019 9.484 9.597 9.454 9.537 868,801 +0.11(+1.14%)
Mar 08, 2019 9.323 9.430 9.228 9.430 894,512 -0.01(-0.13%)
Mar 07, 2019 9.275 9.448 9.228 9.442 467,743 +0.20(+2.19%)
Mar 06, 2019 9.317 9.329 9.174 9.240 497,175 -0.07(-0.70%)
Mar 05, 2019 9.269 9.335 9.210 9.305 659,940 -0.03(-0.32%)
Mar 04, 2019 9.311 9.394 9.204 9.335 804,301 +0.09(+0.97%)
Mar 01, 2019 9.234 9.299 9.162 9.246 838,878 +0.08(+0.84%)
Feb 28, 2019 9.198 9.213 9.061 9.168 1,185,649 -0.02(-0.26%)
Feb 27, 2019 9.287 9.323 9.133 9.192 1,095,281 -0.07(-0.71%)
Feb 26, 2019 9.383 9.424 9.198 9.258 466,802 -0.15(-1.64%)
Feb 25, 2019 9.472 9.507 9.383 9.412 606,517 -0.04(-0.44%)
Feb 22, 2019 9.490 9.561 9.448 9.454 520,874 +0.04(+0.38%)
Feb 21, 2019 9.603 9.617 9.365 9.418 716,040 -0.19(-1.98%)
Feb 20, 2019 9.728 9.745 9.555 9.609 757,666 -0.11(-1.10%)
Feb 19, 2019 9.579 9.799 9.555 9.716 743,356 +0.13(+1.37%)
Feb 15, 2019 9.591 9.644 9.525 9.585 1,289,160 +0.07(+0.69%)
Feb 14, 2019 9.287 9.543 9.281 9.519 1,194,547 +0.20(+2.17%)
Feb 13, 2019 9.150 9.335 9.150 9.317 897,593 +0.17(+1.82%)
Feb 12, 2019 9.103 9.204 9.077 9.150 1,193,097 +0.17(+1.91%)
Feb 11, 2019 9.009 9.028 8.938 8.979 1,419,173 -0.06(-0.72%)
Feb 08, 2019 9.044 9.086 8.861 9.044 872,187 -0.01(-0.13%)
Feb 07, 2019 9.298 9.305 8.994 9.056 1,143,361 -0.28(-3.03%)
Feb 06, 2019 9.457 9.505 9.339 9.339 808,385 -0.12(-1.25%)
Feb 05, 2019 9.387 9.499 9.375 9.457 781,192 +0.01(+0.13%)
Feb 04, 2019 9.328 9.479 9.316 9.446 941,733 +0.11(+1.14%)
Feb 01, 2019 9.150 9.375 9.115 9.339 945,871 +0.19(+2.06%)
Jan 31, 2019 9.227 9.345 9.068 9.150 1,228,083 -0.02(-0.26%)
Jan 30, 2019 9.074 9.215 9.009 9.174 1,360,932 +0.18(+2.04%)
Jan 29, 2019 8.944 9.074 8.944 8.991 2,619,633 +0.08(+0.86%)
Jan 28, 2019 8.944 8.997 8.867 8.914 1,358,679 -0.12(-1.31%)
Jan 25, 2019 9.062 9.145 9.021 9.032 1,625,801 +0.00(+0.00%)
Jan 24, 2019 9.145 9.145 8.985 9.032 995,521 -0.07(-0.78%)
Jan 23, 2019 9.351 9.393 9.062 9.103 1,329,720 -0.20(-2.16%)
Jan 22, 2019 9.528 9.540 9.274 9.304 993,246 -0.30(-3.08%)
Jan 18, 2019 9.446 9.629 9.410 9.599 1,001,770 +0.20(+2.14%)
Jan 17, 2019 9.410 9.459 9.339 9.398 718,894 -0.05(-0.50%)
Jan 16, 2019 9.398 9.463 9.345 9.446 556,629 +0.11(+1.20%)
Jan 15, 2019 9.140 9.369 9.140 9.334 1,439,523 +0.26(+2.91%)
Jan 14, 2019 9.052 9.187 9.011 9.070 657,936 -0.05(-0.58%)
Jan 11, 2019 9.263 9.269 9.070 9.123 986,332 -0.16(-1.77%)
Jan 10, 2019 9.380 9.430 9.210 9.287 1,231,751 -0.14(-1.49%)
Jan 09, 2019 9.416 9.474 9.334 9.427 1,072,552 +0.12(+1.26%)
Jan 08, 2019 9.304 9.339 9.169 9.310 1,291,865 +0.18(+1.99%)
Jan 07, 2019 8.988 9.210 8.935 9.128 2,611,209 +0.32(+3.66%)
Jan 04, 2019 8.419 8.806 8.419 8.806 2,319,477 +0.42(+4.96%)
Jan 03, 2019 8.332 8.437 8.143 8.390 1,927,788 +0.12(+1.49%)
Jan 02, 2019 7.974 8.428 7.857 8.267 2,117,222 +0.21(+2.54%)
Dec 31, 2018 7.757 8.074 7.757 8.062 4,374,920 +0.30(+3.93%)
Dec 28, 2018 7.535 7.769 7.377 7.757 7,136,959 +0.22(+2.95%)
Dec 27, 2018 7.505 7.664 7.277 7.535 4,382,995 -0.16(-2.13%)
Dec 26, 2018 7.382 7.734 7.182 7.699 3,803,109 +0.36(+4.95%)
Dec 24, 2018 7.535 7.588 7.248 7.336 1,649,918 -0.26(-3.39%)
Dec 21, 2018 8.021 8.103 7.482 7.593 3,110,558 -0.43(-5.33%)
Dec 20, 2018 8.267 8.267 7.687 8.021 4,180,948 -0.28(-3.39%)
Dec 19, 2018 7.998 8.472 7.986 8.302 3,203,557 +0.10(+1.21%)
Dec 18, 2018 8.452 8.452 8.069 8.203 4,969,080 -0.21(-2.55%)
Dec 17, 2018 8.637 8.701 8.209 8.417 3,945,911 -0.35(-4.03%)
Dec 14, 2018 8.968 8.985 8.765 8.771 2,193,905 -0.26(-2.83%)
Dec 13, 2018 8.753 9.072 8.707 9.026 2,435,237 +0.27(+3.11%)
Dec 12, 2018 8.759 8.835 8.690 8.753 2,270,324 +0.05(+0.53%)
Dec 11, 2018 8.817 8.874 8.655 8.707 2,290,842 +0.02(+0.20%)
Dec 10, 2018 8.806 8.873 8.614 8.690 1,568,854 -0.22(-2.47%)
Dec 07, 2018 9.177 9.304 8.858 8.910 2,654,491 -0.13(-1.41%)
Dec 06, 2018 8.893 9.094 8.626 9.037 2,269,098 -0.10(-1.14%)
Dec 04, 2018 9.391 9.408 9.084 9.142 903,230 -0.25(-2.65%)
Dec 03, 2018 9.327 9.524 9.304 9.391 1,892,929 +0.20(+2.21%)
Nov 30, 2018 9.316 9.408 9.142 9.188 2,315,693 -0.13(-1.37%)
Nov 29, 2018 9.275 9.529 9.275 9.316 1,409,857 +0.06(+0.69%)
Nov 28, 2018 9.159 9.310 9.095 9.252 1,032,141 +0.09(+0.95%)
Nov 27, 2018 9.153 9.211 9.078 9.165 1,149,695 +0.01(+0.13%)
Nov 26, 2018 9.188 9.269 9.026 9.153 972,408 +0.04(+0.45%)
Nov 23, 2018 9.235 9.235 9.064 9.113 436,607 -0.25(-2.66%)
Nov 21, 2018 9.362 9.362 9.362 0 +0.42(+4.67%)
Nov 20, 2018 9.107 9.107 8.869 8.945 1,197,717 -0.27(-2.96%)
Nov 19, 2018 9.264 9.391 9.200 9.217 697,566 -0.05(-0.50%)
Nov 16, 2018 9.293 9.397 9.240 9.264 551,495 -0.02(-0.19%)
Nov 15, 2018 9.194 9.310 9.159 9.281 728,679 +0.06(+0.69%)
Nov 14, 2018 9.339 9.391 9.171 9.217 747,223 -0.02(-0.19%)
Nov 13, 2018 9.510 9.608 9.206 9.235 1,137,944 -0.28(-2.96%)
Nov 12, 2018 9.792 9.792 9.499 9.516 615,247 -0.24(-2.41%)
Nov 09, 2018 9.723 9.803 9.516 9.751 1,138,276 -0.03(-0.29%)
Nov 08, 2018 9.884 10.11 9.723 9.780 1,227,775 -0.12(-1.22%)
Nov 07, 2018 9.740 9.981 9.717 9.901 1,811,655 +0.26(+2.74%)
Nov 06, 2018 9.642 9.660 9.573 9.637 997,128 +0.04(+0.42%)
Nov 05, 2018 9.424 9.609 9.395 9.596 603,554 +0.22(+2.33%)
Nov 02, 2018 9.453 9.504 9.315 9.378 612,235 -0.03(-0.31%)
Nov 01, 2018 9.269 9.424 9.223 9.407 800,734 +0.23(+2.50%)
Oct 31, 2018 9.045 9.260 8.993 9.177 1,331,794 +0.22(+2.44%)
Oct 30, 2018 9.120 9.229 8.890 8.959 1,672,732 -0.18(-2.01%)
Oct 29, 2018 9.562 9.573 8.976 9.143 1,614,435 -0.39(-4.10%)
Oct 26, 2018 9.642 9.642 9.447 9.533 1,381,011 -0.18(-1.89%)
Oct 25, 2018 9.441 9.740 9.367 9.717 1,726,228 +0.35(+3.74%)
Oct 24, 2018 9.694 9.694 9.321 9.367 1,136,946 -0.27(-2.80%)
Oct 23, 2018 9.671 9.682 9.361 9.637 1,596,244 -0.15(-1.53%)
Oct 22, 2018 9.912 9.929 9.769 9.786 639,615 -0.08(-0.81%)
Oct 19, 2018 9.861 10.01 9.838 9.866 907,905 +0.02(+0.17%)
Oct 18, 2018 9.809 10.00 9.774 9.849 565,777 -0.03(-0.29%)
Oct 17, 2018 9.952 10.01 9.812 9.878 449,500 -0.07(-0.75%)
Oct 16, 2018 9.838 10.05 9.833 9.952 470,149 +0.14(+1.46%)
Oct 15, 2018 9.901 9.901 9.716 9.809 523,227 -0.05(-0.47%)
Oct 12, 2018 9.981 10.05 9.642 9.855 808,477 +0.00(+0.00%)
Oct 11, 2018 10.01 10.01 9.717 9.855 1,093,896 -0.18(-1.77%)
Oct 10, 2018 10.17 10.23 9.975 10.03 634,777 -0.18(-1.80%)
Oct 09, 2018 10.15 10.24 10.09 10.22 631,764 +0.13(+1.24%)
Oct 08, 2018 10.05 10.14 9.983 10.09 621,099 +0.04(+0.40%)
Oct 05, 2018 10.17 10.32 10.03 10.05 729,954 -0.11(-1.06%)
Oct 04, 2018 10.25 10.26 10.14 10.16 626,846 -0.11(-1.05%)
Oct 03, 2018 10.26 10.34 10.22 10.27 885,171 +0.00(+0.00%)
Oct 02, 2018 10.41 10.41 10.22 10.27 796,663 -0.07(-0.72%)
Oct 01, 2018 10.21 10.40 10.17 10.34 980,436 +0.18(+1.74%)
Sep 28, 2018 9.938 10.18 9.912 10.17 738,383 +0.17(+1.65%)
Sep 27, 2018 9.909 10.01 9.881 10.00 459,479 +0.12(+1.21%)
Sep 26, 2018 9.995 10.000 9.875 9.881 1,251,634 -0.13(-1.31%)
Sep 25, 2018 10.20 10.22 10.01 10.01 1,030,189 -0.19(-1.84%)
Sep 24, 2018 10.39 10.39 10.17 10.20 647,905 -0.12(-1.16%)
Sep 21, 2018 10.37 10.40 10.28 10.32 460,414 -0.03(-0.33%)
Sep 20, 2018 10.34 10.36 10.28 10.35 489,570 +0.04(+0.39%)
Sep 19, 2018 10.35 10.37 10.30 10.31 337,454 +0.01(+0.11%)
Sep 18, 2018 10.37 10.42 10.27 10.30 741,981 -0.06(-0.60%)
Sep 17, 2018 10.43 10.47 10.35 10.36 833,455 -0.01(-0.11%)
Sep 14, 2018 10.46 10.48 10.31 10.38 876,056 -0.09(-0.86%)
Sep 13, 2018 10.56 10.57 10.45 10.47 490,963 -0.07(-0.64%)
Sep 12, 2018 10.54 10.58 10.49 10.53 543,592 +0.06(+0.54%)
Sep 11, 2018 10.32 10.51 10.29 10.48 537,136 +0.12(+1.14%)
Sep 10, 2018 10.32 10.36 10.25 10.36 386,890 +0.11(+1.10%)
Sep 07, 2018 10.28 10.32 10.19 10.25 662,353 -0.09(-0.87%)
Sep 06, 2018 10.51 10.51 10.32 10.34 1,136,452 -0.16(-1.51%)
Sep 05, 2018 10.45 10.51 10.29 10.49 597,862 -0.01(-0.05%)
Sep 04, 2018 10.47 10.56 10.41 10.50 513,445 +0.03(+0.32%)
Aug 31, 2018 10.47 10.47 10.47 0 -0.05(-0.48%)
Aug 30, 2018 10.58 10.59 10.42 10.52 778,181 -0.10(-0.96%)
Aug 29, 2018 10.69 10.72 10.60 10.62 535,573 -0.07(-0.69%)
Aug 28, 2018 10.83 10.85 10.67 10.69 437,562 -0.12(-1.15%)
Aug 27, 2018 10.90 10.90 10.72 10.82 575,451 -0.04(-0.36%)
Aug 24, 2018 10.89 10.90 10.82 10.86 514,691 +0.05(+0.42%)
Aug 23, 2018 10.91 10.93 10.80 10.81 383,966 -0.10(-0.88%)
Aug 22, 2018 10.87 10.92 10.83 10.91 436,756 +0.09(+0.84%)
Aug 21, 2018 11.01 11.03 10.82 10.82 349,149 -0.18(-1.59%)
Aug 20, 2018 10.92 11.01 10.89 10.99 338,710 +0.11(+0.99%)
Aug 17, 2018 10.75 10.90 10.74 10.88 516,816 +0.18(+1.69%)
Aug 16, 2018 10.68 10.82 10.66 10.70 442,799 +0.03(+0.32%)
Aug 15, 2018 10.73 10.79 10.53 10.67 631,778 -0.17(-1.56%)
Aug 14, 2018 10.83 10.84 10.76 10.84 498,048 +0.10(+0.89%)
Aug 13, 2018 10.99 10.99 10.74 10.74 771,772 -0.26(-2.36%)
Aug 10, 2018 11.01 11.07 10.98 11.00 606,405 +0.02(+0.15%)
Aug 09, 2018 10.92 11.06 10.89 10.99 966,225 +0.01(+0.10%)
Aug 08, 2018 10.90 10.99 10.86 10.97 748,650 +0.00(+0.00%)
Aug 07, 2018 11.10 11.21 10.93 10.97 651,194 -0.10(-0.87%)
Aug 06, 2018 10.93 11.08 10.91 11.07 787,154 +0.16(+1.45%)
Aug 03, 2018 10.94 10.99 10.80 10.91 716,531 +0.05(+0.42%)
Aug 02, 2018 10.65 10.91 10.63 10.87 502,317 +0.24(+2.29%)
Aug 01, 2018 10.64 10.69 10.53 10.62 411,479 -0.08(-0.79%)
Jul 31, 2018 10.56 10.73 10.51 10.71 509,969 +0.19(+1.83%)
Jul 30, 2018 10.69 10.73 10.49 10.52 473,231 -0.06(-0.59%)
Jul 27, 2018 10.81 10.86 10.56 10.58 471,313 -0.23(-2.14%)
Jul 26, 2018 10.69 10.87 10.65 10.81 393,171 +0.11(+1.00%)
Jul 25, 2018 10.48 10.71 10.48 10.70 319,934 +0.21(+1.99%)
Jul 24, 2018 10.48 10.64 10.47 10.49 437,325 +0.10(+0.92%)
Jul 23, 2018 10.44 10.47 10.32 10.40 369,838 +0.03(+0.27%)
Jul 20, 2018 10.70 10.70 10.34 10.37 440,510 -0.30(-2.86%)
Jul 19, 2018 10.62 10.73 10.50 10.67 940,760 +0.34(+3.28%)
Jul 18, 2018 10.25 10.43 10.20 10.34 422,284 +0.12(+1.16%)
Jul 17, 2018 10.30 10.32 10.19 10.22 327,198 -0.09(-0.88%)
Jul 16, 2018 10.31 10.39 10.29 10.31 542,326 -0.05(-0.44%)
Jul 13, 2018 10.29 10.43 10.28 10.35 439,389 +0.10(+0.94%)
Jul 12, 2018 10.25 10.26 10.17 10.26 428,816 +0.05(+0.50%)
Jul 11, 2018 10.27 10.30 10.12 10.21 545,132 -0.10(-0.93%)
Jul 10, 2018 10.40 10.46 10.27 10.30 592,255 -0.10(-0.92%)
Jul 09, 2018 10.49 10.49 10.38 10.40 574,494 -0.04(-0.38%)
Jul 06, 2018 10.43 10.46 10.38 10.44 318,538 +0.04(+0.38%)
Jul 05, 2018 10.48 10.52 10.39 10.40 558,304 -0.05(-0.48%)
Jul 03, 2018 10.45 10.45 10.45 0 +0.05(+0.48%)
Jul 02, 2018 10.37 10.46 10.27 10.40 734,566 +0.01(+0.11%)
Jun 29, 2018 10.25 10.39 10.20 10.39 616,147 +0.18(+1.73%)
Jun 28, 2018 10.19 10.31 10.11 10.21 523,407 +0.03(+0.33%)
Jun 27, 2018 10.40 10.44 10.13 10.18 508,300 -0.17(-1.65%)
Jun 26, 2018 10.10 10.36 10.09 10.35 651,677 +0.31(+3.07%)
Jun 25, 2018 10.30 10.34 10.02 10.04 528,721 -0.27(-2.62%)
Jun 22, 2018 10.26 10.42 10.26 10.31 522,190 +0.14(+1.41%)
Jun 21, 2018 10.34 10.34 10.13 10.17 344,934 -0.17(-1.65%)
Jun 20, 2018 10.33 10.40 10.27 10.34 422,264 +0.06(+0.54%)
Jun 19, 2018 10.31 10.37 10.25 10.28 371,978 -0.08(-0.74%)
Jun 18, 2018 10.20 10.37 10.20 10.36 319,145 +0.10(+0.97%)
Jun 15, 2018 10.52 10.24 10.26 500,981 -0.26(-2.51%)
Jun 14, 2018 10.53 10.57 10.51 10.52 238,778 +0.02(+0.16%)
Jun 13, 2018 10.71 10.71 10.47 10.51 626,460 -0.19(-1.75%)
Jun 12, 2018 10.71 10.83 10.69 10.70 712,824 -0.06(-0.56%)
Jun 11, 2018 10.54 10.76 10.52 10.76 712,075 +0.19(+1.77%)
Jun 08, 2018 10.53 10.57 10.48 10.57 715,420 +0.08(+0.79%)
Jun 07, 2018 10.40 10.51 10.37 10.49 554,842 +0.10(+1.01%)
Jun 06, 2018 10.37 10.38 532,039 -0.19(-1.77%)
Jun 05, 2018 10.61 10.62 10.52 10.57 416,472 -0.03(-0.26%)
Jun 04, 2018 10.53 10.60 10.45 10.60 582,965 +0.15(+1.48%)
Jun 01, 2018 10.35 10.46 10.35 10.44 324,926 +0.09(+0.85%)
May 31, 2018 10.37 10.52 10.33 10.35 606,223 -0.06(-0.53%)
May 30, 2018 10.23 10.43 10.18 10.41 664,816 +0.28(+2.72%)
May 29, 2018 10.11 10.23 10.07 10.13 646,504 -0.01(-0.11%)
May 25, 2018 10.14 10.14 10.14 0 -0.15(-1.45%)
May 24, 2018 10.45 10.45 10.29 10.29 289,827 -0.20(-1.94%)
May 23, 2018 10.39 10.53 10.34 10.50 653,765 +0.06(+0.58%)
May 22, 2018 10.51 10.57 10.42 10.44 527,027 -0.04(-0.42%)
May 21, 2018 10.55 10.55 10.48 10.48 463,004 -0.03(-0.26%)
May 18, 2018 10.52 10.53 10.41 10.51 515,268 -0.01(-0.10%)
May 17, 2018 10.48 10.62 10.45 10.52 877,603 +0.10(+0.95%)
May 16, 2018 10.34 10.43 10.33 10.42 404,278 +0.08(+0.80%)
May 15, 2018 10.41 10.41 10.32 10.34 422,081 -0.06(-0.58%)
May 14, 2018 10.32 10.40 10.29 10.40 397,964 +0.12(+1.18%)
May 11, 2018 10.30 10.32 10.25 10.28 560,091 +0.00(+0.00%)
May 10, 2018 10.17 10.28 10.14 10.28 734,410 +0.13(+1.30%)
May 09, 2018 10.08 10.18 10.02 10.14 637,259 +0.10(+1.04%)
May 08, 2018 10.03 10.06 9.880 10.04 608,891 +0.03(+0.28%)
May 07, 2018 10.01 10.09 9.955 10.01 594,952 +0.11(+1.11%)
May 04, 2018 9.781 9.913 9.763 9.902 386,568 +0.09(+0.96%)
May 03, 2018 9.786 9.847 9.747 9.808 344,635 -0.03(-0.34%)
May 02, 2018 9.869 9.940 9.814 9.841 464,848 -0.02(-0.17%)
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.