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 (%)
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%)
May 01, 2018 9.830 9.907 9.792 9.858 482,341 +0.02(+0.17%)
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%)
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.