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 )

9.950 +0.090 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2021 5.795 5.872 5.718 5.726 544,589 -0.12(-2.11%)
Apr 29, 2021 5.849 5.857 5.772 5.849 540,543 +0.07(+1.20%)
Apr 28, 2021 5.710 5.804 5.695 5.780 529,641 +0.07(+1.22%)
Apr 27, 2021 5.733 5.741 5.672 5.710 402,350 +0.00(+0.00%)
Apr 26, 2021 5.672 5.726 5.672 5.710 368,251 +0.04(+0.68%)
Apr 23, 2021 5.563 5.672 5.563 5.672 440,408 +0.09(+1.66%)
Apr 22, 2021 5.641 5.656 5.563 5.579 404,604 -0.02(-0.41%)
Apr 21, 2021 5.532 5.610 5.517 5.602 362,582 +0.08(+1.40%)
Apr 20, 2021 5.563 5.583 5.486 5.525 573,172 -0.05(-0.83%)
Apr 19, 2021 5.625 5.679 5.563 5.571 700,224 -0.04(-0.69%)
Apr 16, 2021 5.718 5.718 5.610 5.610 584,061 -0.08(-1.36%)
Apr 15, 2021 5.687 5.733 5.610 5.687 855,941 +0.07(+1.24%)
Apr 14, 2021 5.633 5.672 5.590 5.617 601,789 +0.02(+0.41%)
Apr 13, 2021 5.556 5.625 5.540 5.594 675,580 +0.02(+0.28%)
Apr 12, 2021 5.587 5.641 5.560 5.579 910,563 -0.01(-0.14%)
Apr 09, 2021 5.587 5.625 5.540 5.587 515,470 +0.01(+0.14%)
Apr 08, 2021 5.525 5.587 5.478 5.579 645,775 +0.03(+0.56%)
Apr 07, 2021 5.571 5.610 5.525 5.548 792,855 -0.03(-0.55%)
Apr 06, 2021 5.540 5.641 5.525 5.579 823,601 +0.04(+0.70%)
Apr 05, 2021 5.718 5.726 5.440 5.540 1,523,676 -0.17(-2.98%)
Apr 01, 2021 5.625 5.757 5.610 5.710 1,851,060 +0.17(+3.07%)
Mar 31, 2021 5.447 5.548 5.440 5.540 1,665,967 +0.09(+1.70%)
Mar 30, 2021 5.478 5.517 5.432 5.447 863,217 -0.08(-1.54%)
Mar 29, 2021 5.517 5.563 5.432 5.532 824,598 +0.02(+0.42%)
Mar 26, 2021 5.525 5.560 5.463 5.509 533,718 +0.07(+1.28%)
Mar 25, 2021 5.355 5.447 5.247 5.440 1,078,407 +0.04(+0.72%)
Mar 24, 2021 5.463 5.509 5.386 5.401 763,364 +0.02(+0.29%)
Mar 23, 2021 5.478 5.556 5.378 5.386 743,469 -0.20(-3.60%)
Mar 22, 2021 5.494 5.594 5.486 5.587 752,663 +0.06(+1.12%)
Mar 19, 2021 5.381 5.540 5.366 5.525 755,799 +0.11(+1.96%)
Mar 18, 2021 5.600 5.608 5.411 5.419 507,877 -0.21(-3.76%)
Mar 17, 2021 5.578 5.653 5.517 5.631 627,420 +0.02(+0.40%)
Mar 16, 2021 5.638 5.661 5.585 5.608 678,319 -0.03(-0.54%)
Mar 15, 2021 5.722 5.767 5.638 5.638 774,522 -0.05(-0.80%)
Mar 12, 2021 5.706 5.771 5.669 5.684 1,003,680 -0.02(-0.27%)
Mar 11, 2021 5.676 5.714 5.623 5.699 989,430 +0.05(+0.80%)
Mar 10, 2021 5.457 5.665 5.434 5.653 917,914 +0.23(+4.33%)
Mar 09, 2021 5.381 5.472 5.336 5.419 1,204,819 +0.06(+1.13%)
Mar 08, 2021 5.426 5.464 5.336 5.358 841,357 -0.04(-0.70%)
Mar 05, 2021 5.510 5.510 5.274 5.396 1,085,470 +0.02(+0.28%)
Mar 04, 2021 5.426 5.563 5.377 5.381 1,226,453 -0.03(-0.56%)
Mar 03, 2021 5.396 5.460 5.381 5.411 680,416 +0.05(+0.99%)
Mar 02, 2021 5.351 5.373 5.290 5.358 613,938 +0.03(+0.57%)
Mar 01, 2021 5.351 5.411 5.290 5.328 1,571,812 +0.13(+2.47%)
Feb 26, 2021 5.328 5.366 5.169 5.199 1,057,458 -0.16(-2.97%)
Feb 25, 2021 5.525 5.540 5.305 5.358 866,782 -0.11(-1.94%)
Feb 24, 2021 5.389 5.589 5.351 5.464 1,323,023 +0.09(+1.69%)
Feb 23, 2021 5.343 5.396 5.194 5.373 1,263,007 -0.02(-0.42%)
Feb 22, 2021 5.389 5.419 5.290 5.396 1,161,019 +0.16(+3.03%)
Feb 19, 2021 5.207 5.279 5.196 5.237 611,906 +0.04(+0.73%)
Feb 18, 2021 5.336 5.366 5.192 5.199 584,364 -0.13(-2.41%)
Feb 17, 2021 5.358 5.358 5.237 5.328 651,123 +0.00(+0.00%)
Feb 16, 2021 5.381 5.419 5.313 5.328 708,626 +0.05(+0.86%)
Feb 12, 2021 5.146 5.290 5.146 5.283 760,423 +0.11(+2.20%)
Feb 11, 2021 5.230 5.267 5.146 5.169 620,330 -0.06(-1.16%)
Feb 10, 2021 5.214 5.267 5.146 5.230 679,533 +0.03(+0.58%)
Feb 09, 2021 5.328 5.328 5.192 5.199 749,028 -0.16(-2.97%)
Feb 08, 2021 5.139 5.381 5.139 5.358 1,176,205 +0.24(+4.73%)
Feb 05, 2021 5.071 5.139 4.995 5.116 682,201 +0.13(+2.58%)
Feb 04, 2021 4.965 5.063 4.942 4.987 1,547,167 +0.08(+1.54%)
Feb 03, 2021 4.866 4.987 4.866 4.912 874,931 +0.08(+1.56%)
Feb 02, 2021 4.927 5.010 4.821 4.836 1,084,479 +0.03(+0.63%)
Feb 01, 2021 4.828 4.859 4.738 4.806 890,139 +0.02(+0.47%)
Jan 29, 2021 4.828 4.950 4.776 4.783 675,198 -0.11(-2.17%)
Jan 28, 2021 4.806 4.904 4.760 4.889 757,567 +0.11(+2.38%)
Jan 27, 2021 4.828 4.912 4.738 4.776 1,294,143 -0.14(-2.92%)
Jan 26, 2021 5.010 5.124 4.919 4.919 767,924 -0.06(-1.22%)
Jan 25, 2021 4.919 4.980 4.798 4.980 866,955 +0.06(+1.23%)
Jan 22, 2021 4.934 5.010 4.844 4.919 2,051,756 -0.09(-1.81%)
Jan 21, 2021 5.267 5.336 5.010 5.010 1,432,461 -0.22(-4.20%)
Jan 20, 2021 5.358 5.396 5.222 5.230 771,011 -0.07(-1.29%)
Jan 19, 2021 5.426 5.441 5.298 5.298 994,557 -0.11(-1.96%)
Jan 15, 2021 5.389 5.419 5.235 5.404 1,638,313 -0.01(-0.14%)
Jan 14, 2021 5.366 5.483 5.326 5.411 1,402,150 +0.08(+1.56%)
Jan 13, 2021 5.320 5.343 5.222 5.328 925,651 +0.05(+0.86%)
Jan 12, 2021 5.018 5.338 5.011 5.283 1,946,627 +0.33(+6.73%)
Jan 11, 2021 4.851 5.025 4.798 4.950 1,011,831 +0.02(+0.46%)
Jan 08, 2021 5.071 5.086 4.897 4.927 1,229,891 -0.08(-1.51%)
Jan 07, 2021 4.821 5.086 4.821 5.003 1,843,271 +0.26(+5.59%)
Jan 06, 2021 4.745 4.927 4.654 4.738 2,223,752 +0.06(+1.29%)
Jan 05, 2021 4.435 4.783 4.435 4.677 2,613,121 +0.27(+6.19%)
Jan 04, 2021 4.374 4.480 4.299 4.405 3,013,084 +0.05(+1.22%)
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%)
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.