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 28, 2023 7.748 7.831 7.748 7.785 641,004 +0.06(+0.72%)
Apr 27, 2023 7.618 7.766 7.618 7.729 507,918 +0.09(+1.21%)
Apr 26, 2023 7.683 7.729 7.618 7.636 517,603 -0.06(-0.84%)
Apr 25, 2023 7.775 7.812 7.701 7.701 290,331 -0.16(-2.00%)
Apr 24, 2023 7.840 7.868 7.775 7.859 241,402 +0.05(+0.59%)
Apr 21, 2023 7.775 7.822 7.757 7.812 238,656 +0.04(+0.48%)
Apr 20, 2023 7.785 7.789 7.720 7.775 535,098 -0.04(-0.47%)
Apr 19, 2023 7.840 7.859 7.794 7.812 380,736 -0.08(-1.06%)
Apr 18, 2023 7.905 7.924 7.868 7.896 568,161 +0.01(+0.12%)
Apr 17, 2023 7.905 7.970 7.842 7.887 507,518 -0.02(-0.23%)
Apr 14, 2023 7.988 8.012 7.852 7.905 1,119,202 -0.13(-1.61%)
Apr 13, 2023 7.970 8.063 7.951 8.035 478,960 +0.03(+0.35%)
Apr 12, 2023 8.063 8.081 7.984 8.007 345,471 +0.04(+0.47%)
Apr 11, 2023 7.924 8.035 7.896 7.970 406,268 +0.04(+0.47%)
Apr 10, 2023 7.924 8.063 7.905 7.933 562,960 +0.02(+0.23%)
Apr 06, 2023 7.970 8.072 7.896 7.914 529,944 -0.04(-0.47%)
Apr 05, 2023 7.843 7.951 7.838 7.951 1,517,179 +0.10(+1.27%)
Apr 04, 2023 8.006 8.006 7.761 7.852 491,368 -0.10(-1.25%)
Apr 03, 2023 7.942 8.024 7.933 7.951 517,169 +0.14(+1.74%)
Mar 31, 2023 7.770 7.825 7.743 7.816 677,850 +0.11(+1.41%)
Mar 30, 2023 7.662 7.716 7.635 7.707 636,620 +0.12(+1.55%)
Mar 29, 2023 7.499 7.621 7.499 7.590 768,908 +0.13(+1.70%)
Mar 28, 2023 7.327 7.491 7.327 7.463 433,367 +0.12(+1.60%)
Mar 27, 2023 7.282 7.409 7.264 7.345 757,374 +0.11(+1.50%)
Mar 24, 2023 7.173 7.291 7.119 7.237 621,610 +0.02(+0.25%)
Mar 23, 2023 7.372 7.467 7.210 7.219 552,062 -0.14(-1.85%)
Mar 22, 2023 7.481 7.499 7.354 7.354 466,281 -0.13(-1.69%)
Mar 21, 2023 7.445 7.508 7.418 7.481 547,815 +0.15(+2.10%)
Mar 20, 2023 7.255 7.470 7.255 7.327 527,966 +0.04(+0.50%)
Mar 17, 2023 7.391 7.436 7.246 7.291 829,243 -0.17(-2.30%)
Mar 16, 2023 7.309 7.463 7.228 7.463 1,082,455 +0.12(+1.60%)
Mar 15, 2023 7.445 7.490 7.264 7.345 777,456 -0.29(-3.79%)
Mar 14, 2023 7.571 7.773 7.553 7.635 472,929 +0.09(+1.20%)
Mar 13, 2023 7.526 7.716 7.481 7.544 517,316 -0.15(-2.00%)
Mar 10, 2023 7.897 7.933 7.666 7.698 888,485 -0.19(-2.41%)
Mar 09, 2023 8.015 8.078 7.879 7.888 335,928 -0.14(-1.69%)
Mar 08, 2023 8.006 8.078 7.974 8.024 257,478 -0.02(-0.22%)
Mar 07, 2023 8.141 8.141 7.997 8.042 378,221 -0.07(-0.89%)
Mar 06, 2023 8.114 8.159 8.078 8.114 409,199 +0.00(+0.00%)
Mar 03, 2023 8.051 8.196 8.048 8.114 738,400 +0.05(+0.56%)
Mar 02, 2023 8.060 8.150 8.042 8.069 589,843 +0.04(+0.45%)
Mar 01, 2023 8.051 8.123 8.019 8.033 415,347 -0.03(-0.34%)
Feb 28, 2023 8.114 8.178 8.060 8.060 381,406 -0.05(-0.56%)
Feb 27, 2023 8.141 8.205 8.078 8.105 373,004 -0.05(-0.55%)
Feb 24, 2023 8.159 8.205 8.096 8.150 463,772 -0.04(-0.44%)
Feb 23, 2023 8.295 8.322 8.150 8.187 490,951 -0.01(-0.11%)
Feb 22, 2023 8.096 8.259 8.060 8.196 712,391 +0.10(+1.23%)
Feb 21, 2023 8.123 8.168 8.033 8.096 588,294 -0.01(-0.11%)
Feb 17, 2023 8.178 8.178 8.060 8.105 229,026 -0.10(-1.21%)
Feb 16, 2023 8.232 8.304 8.205 8.205 378,070 -0.09(-1.09%)
Feb 15, 2023 8.295 8.356 8.245 8.295 263,340 -0.05(-0.54%)
Feb 14, 2023 8.268 8.431 8.223 8.340 315,781 +0.00(+0.00%)
Feb 13, 2023 8.313 8.413 8.286 8.340 352,529 +0.03(+0.33%)
Feb 10, 2023 8.105 8.318 8.105 8.313 363,520 +0.24(+3.03%)
Feb 09, 2023 8.105 8.187 8.064 8.069 335,597 -0.04(-0.45%)
Feb 08, 2023 8.123 8.132 8.051 8.105 288,421 -0.01(-0.11%)
Feb 07, 2023 8.060 8.123 8.024 8.114 429,156 +0.06(+0.79%)
Feb 06, 2023 8.060 8.097 8.024 8.051 279,530 -0.06(-0.78%)
Feb 03, 2023 8.168 8.232 8.101 8.114 356,414 -0.08(-0.99%)
Feb 02, 2023 8.159 8.212 8.123 8.196 350,845 +0.05(+0.55%)
Feb 01, 2023 8.232 8.232 7.997 8.150 905,350 -0.06(-0.77%)
Jan 31, 2023 8.168 8.225 8.128 8.214 463,463 +0.08(+1.00%)
Jan 30, 2023 8.214 8.340 8.132 8.132 421,897 -0.17(-2.07%)
Jan 27, 2023 8.331 8.377 8.277 8.304 312,402 -0.02(-0.22%)
Jan 26, 2023 8.331 8.358 8.273 8.322 411,672 +0.05(+0.66%)
Jan 25, 2023 8.313 8.313 8.221 8.268 466,785 -0.05(-0.54%)
Jan 24, 2023 8.449 8.449 8.141 8.313 446,653 -0.05(-0.65%)
Jan 23, 2023 8.358 8.399 8.286 8.367 482,932 +0.07(+0.87%)
Jan 20, 2023 8.277 8.309 8.205 8.295 1,955,629 +0.09(+1.10%)
Jan 19, 2023 8.051 8.250 8.051 8.205 487,136 +0.13(+1.57%)
Jan 18, 2023 8.313 8.358 8.078 8.078 577,652 -0.17(-2.08%)
Jan 17, 2023 8.187 8.377 8.141 8.250 677,044 +0.08(+1.00%)
Jan 13, 2023 8.141 8.187 8.033 8.168 919,702 +0.08(+1.01%)
Jan 12, 2023 8.006 8.132 7.942 8.087 808,435 +0.14(+1.82%)
Jan 11, 2023 7.888 7.960 7.825 7.942 796,677 +0.14(+1.74%)
Jan 10, 2023 7.707 7.807 7.617 7.807 591,373 +0.15(+2.01%)
Jan 09, 2023 7.725 7.789 7.653 7.653 489,713 +0.03(+0.36%)
Jan 06, 2023 7.544 7.635 7.481 7.626 603,745 +0.17(+2.31%)
Jan 05, 2023 7.463 7.499 7.400 7.454 680,492 -0.02(-0.24%)
Jan 04, 2023 7.463 7.535 7.436 7.472 525,310 -0.03(-0.36%)
Jan 03, 2023 7.635 7.716 7.418 7.499 491,365 -0.06(-0.84%)
Dec 30, 2022 7.607 7.633 7.509 7.562 689,946 -0.05(-0.70%)
Dec 29, 2022 7.448 7.646 7.448 7.615 473,373 +0.17(+2.25%)
Dec 28, 2022 7.642 7.686 7.439 7.448 569,876 -0.22(-2.88%)
Dec 27, 2022 7.704 7.713 7.598 7.668 436,873 +0.02(+0.23%)
Dec 23, 2022 7.474 7.651 7.456 7.651 420,424 +0.22(+2.97%)
Dec 22, 2022 7.536 7.554 7.297 7.430 416,819 -0.11(-1.41%)
Dec 21, 2022 7.430 7.554 7.430 7.536 846,192 +0.14(+1.91%)
Dec 20, 2022 7.350 7.487 7.350 7.395 652,897 +0.02(+0.24%)
Dec 19, 2022 7.492 7.549 7.350 7.377 530,885 -0.14(-1.88%)
Dec 16, 2022 7.474 7.526 7.412 7.518 657,909 -0.11(-1.39%)
Dec 15, 2022 7.580 7.646 7.509 7.624 585,653 -0.07(-0.92%)
Dec 14, 2022 7.774 7.775 7.598 7.695 794,317 +0.02(+0.23%)
Dec 13, 2022 7.757 7.845 7.615 7.677 782,753 +0.10(+1.28%)
Dec 12, 2022 7.421 7.598 7.421 7.580 456,397 +0.16(+2.14%)
Dec 09, 2022 7.492 7.562 7.403 7.421 437,064 -0.11(-1.52%)
Dec 08, 2022 7.695 7.739 7.536 7.536 422,471 -0.11(-1.50%)
Dec 07, 2022 7.660 7.730 7.600 7.651 393,252 -0.02(-0.23%)
Dec 06, 2022 7.774 7.889 7.607 7.668 467,800 -0.16(-2.03%)
Dec 05, 2022 7.819 7.903 7.752 7.827 774,690 +0.00(+0.00%)
Dec 02, 2022 7.774 7.889 7.774 7.827 610,477 -0.02(-0.23%)
Dec 01, 2022 7.995 8.092 7.845 7.845 622,949 -0.14(-1.77%)
Nov 30, 2022 8.048 8.057 7.925 7.986 456,170 -0.04(-0.55%)
Nov 29, 2022 7.854 8.031 7.854 8.031 566,199 +0.19(+2.36%)
Nov 28, 2022 7.819 7.889 7.783 7.845 584,793 -0.07(-0.89%)
Nov 25, 2022 7.907 7.973 7.864 7.916 116,984 +0.04(+0.45%)
Nov 23, 2022 7.872 7.933 7.827 7.880 351,221 -0.02(-0.22%)
Nov 22, 2022 7.783 7.933 7.783 7.898 595,504 +0.16(+2.05%)
Nov 21, 2022 7.713 7.748 7.565 7.739 452,779 -0.08(-1.02%)
Nov 18, 2022 7.633 7.832 7.615 7.819 359,722 +0.10(+1.26%)
Nov 17, 2022 7.695 7.730 7.635 7.721 323,181 -0.06(-0.79%)
Nov 16, 2022 7.704 7.823 7.686 7.783 511,309 -0.11(-1.34%)
Nov 15, 2022 7.916 8.004 7.867 7.889 300,323 +0.01(+0.11%)
Nov 14, 2022 7.898 8.022 7.863 7.880 329,405 -0.03(-0.34%)
Nov 11, 2022 7.951 7.982 7.845 7.907 277,589 +0.00(+0.00%)
Nov 10, 2022 7.907 7.925 7.819 7.907 515,096 +0.23(+2.99%)
Nov 09, 2022 7.898 7.925 7.646 7.677 392,132 -0.23(-2.91%)
Nov 08, 2022 7.942 7.978 7.810 7.907 395,071 +0.00(+0.00%)
Nov 07, 2022 7.880 7.916 7.783 7.907 442,183 +0.07(+0.90%)
Nov 04, 2022 7.872 7.929 7.730 7.836 411,293 +0.02(+0.23%)
Nov 03, 2022 7.686 7.836 7.642 7.819 466,012 +0.11(+1.37%)
Nov 02, 2022 7.819 7.691 7.713 532,366 -0.09(-1.13%)
Nov 01, 2022 7.951 7.951 7.801 7.801 874,256 -0.04(-0.56%)
Oct 31, 2022 7.819 7.894 7.774 7.845 559,485 +0.03(+0.34%)
Oct 28, 2022 7.854 7.854 7.668 7.819 397,187 +0.09(+1.14%)
Oct 27, 2022 7.730 7.819 7.695 7.730 315,386 +0.07(+0.92%)
Oct 26, 2022 7.642 7.695 7.562 7.660 545,856 +0.07(+0.93%)
Oct 25, 2022 7.448 7.589 7.412 7.589 244,812 +0.14(+1.90%)
Oct 24, 2022 7.571 7.571 7.403 7.448 368,823 -0.10(-1.29%)
Oct 21, 2022 7.448 7.545 7.377 7.545 731,817 +0.13(+1.79%)
Oct 20, 2022 7.527 7.562 7.395 7.412 480,601 -0.10(-1.29%)
Oct 19, 2022 7.571 7.590 7.470 7.509 377,200 -0.04(-0.47%)
Oct 18, 2022 7.571 7.624 7.448 7.545 388,058 +0.08(+1.07%)
Oct 17, 2022 7.368 7.518 7.368 7.465 508,945 +0.20(+2.80%)
Oct 14, 2022 7.527 7.554 7.253 7.262 477,951 -0.26(-3.41%)
Oct 13, 2022 7.138 7.536 7.077 7.518 511,048 +0.25(+3.40%)
Oct 12, 2022 7.368 7.412 7.244 7.271 323,111 -0.07(-0.96%)
Oct 11, 2022 7.244 7.430 7.191 7.342 818,981 +0.06(+0.85%)
Oct 10, 2022 7.421 7.589 7.271 7.280 645,612 -0.16(-2.14%)
Oct 07, 2022 7.562 7.598 7.377 7.439 938,766 -0.11(-1.41%)
Oct 06, 2022 7.483 7.598 7.446 7.545 692,844 -0.02(-0.23%)
Oct 05, 2022 7.651 7.651 7.399 7.562 678,534 -0.04(-0.58%)
Oct 04, 2022 7.589 7.730 7.554 7.607 429,676 +0.16(+2.14%)
Oct 03, 2022 7.342 7.580 7.324 7.448 1,111,832 +0.29(+4.07%)
Sep 30, 2022 7.227 7.333 7.156 7.156 589,479 -0.11(-1.58%)
Sep 29, 2022 7.426 7.426 7.094 7.271 616,626 -0.20(-2.66%)
Sep 28, 2022 7.202 7.487 7.116 7.469 604,951 +0.39(+5.48%)
Sep 27, 2022 7.012 7.150 6.917 7.081 685,986 +0.21(+3.01%)
Sep 26, 2022 7.081 7.193 6.831 6.874 1,363,505 -0.29(-4.09%)
Sep 23, 2022 7.495 7.495 7.055 7.167 1,570,006 -0.46(-6.00%)
Sep 22, 2022 7.866 7.883 7.616 7.625 647,957 -0.17(-2.21%)
Sep 21, 2022 7.944 8.019 7.797 7.797 469,928 -0.10(-1.31%)
Sep 20, 2022 7.978 7.978 7.814 7.901 513,493 -0.12(-1.51%)
Sep 19, 2022 7.763 8.021 7.676 8.021 475,962 +0.16(+1.97%)
Sep 16, 2022 8.056 8.056 7.797 7.866 507,095 -0.29(-3.59%)
Sep 15, 2022 8.194 8.263 8.125 8.159 500,915 -0.10(-1.25%)
Sep 14, 2022 8.125 8.332 8.125 8.263 712,172 +0.18(+2.24%)
Sep 13, 2022 8.194 8.280 8.000 8.082 458,006 -0.18(-2.19%)
Sep 12, 2022 8.306 8.323 8.237 8.263 407,696 +0.03(+0.42%)
Sep 09, 2022 8.099 8.228 8.064 8.228 482,082 +0.26(+3.25%)
Sep 08, 2022 7.892 7.987 7.892 7.970 434,256 +0.06(+0.76%)
Sep 07, 2022 7.797 7.944 7.788 7.909 542,534 +0.01(+0.11%)
Sep 06, 2022 8.090 8.090 7.875 7.901 474,821 -0.09(-1.08%)
Sep 02, 2022 7.995 8.082 7.870 7.987 1,053,771 +0.18(+2.32%)
Sep 01, 2022 7.823 7.823 7.633 7.806 419,600 -0.03(-0.44%)
Aug 31, 2022 7.823 7.961 7.745 7.840 416,887 -0.05(-0.66%)
Aug 30, 2022 8.047 8.107 7.857 7.892 703,778 -0.22(-2.66%)
Aug 29, 2022 8.090 8.168 8.027 8.107 331,192 +0.02(+0.21%)
Aug 26, 2022 8.237 8.280 8.082 8.090 443,710 -0.16(-1.88%)
Aug 25, 2022 8.323 8.323 8.215 8.245 375,966 +0.00(+0.00%)
Aug 24, 2022 8.211 8.263 8.159 8.245 429,470 +0.06(+0.74%)
Aug 23, 2022 8.090 8.220 8.064 8.185 397,725 +0.20(+2.48%)
Aug 22, 2022 7.952 8.064 7.926 7.987 293,586 -0.06(-0.75%)
Aug 19, 2022 8.151 8.159 8.043 8.047 309,553 -0.17(-2.10%)
Aug 18, 2022 8.021 8.228 8.021 8.220 506,721 +0.24(+3.03%)
Aug 17, 2022 8.099 8.099 7.961 7.978 326,641 -0.14(-1.70%)
Aug 16, 2022 8.013 8.129 7.995 8.116 663,700 +0.16(+2.06%)
Aug 15, 2022 7.926 7.978 7.771 7.952 424,779 -0.08(-0.97%)
Aug 12, 2022 8.021 8.064 7.970 8.030 343,558 +0.02(+0.22%)
Aug 11, 2022 7.970 8.082 7.909 8.013 524,261 +0.20(+2.54%)
Aug 10, 2022 7.840 7.880 7.737 7.814 581,282 +0.06(+0.78%)
Aug 09, 2022 7.728 7.780 7.711 7.754 348,847 +0.04(+0.56%)
Aug 08, 2022 7.642 7.745 7.625 7.711 372,652 +0.11(+1.48%)
Aug 05, 2022 7.452 7.642 7.418 7.599 451,840 +0.06(+0.80%)
Aug 04, 2022 7.737 7.745 7.517 7.538 399,332 -0.19(-2.46%)
Aug 03, 2022 7.823 7.832 7.650 7.728 385,902 -0.06(-0.78%)
Aug 02, 2022 7.797 7.840 7.715 7.788 418,126 -0.02(-0.22%)
Aug 01, 2022 7.806 7.840 7.668 7.806 470,796 -0.06(-0.77%)
Jul 29, 2022 7.883 7.935 7.836 7.866 769,461 +0.03(+0.44%)
Jul 28, 2022 7.832 7.875 7.642 7.832 535,591 +0.12(+1.57%)
Jul 27, 2022 7.650 7.744 7.599 7.711 455,680 +0.09(+1.13%)
Jul 26, 2022 7.642 7.712 7.590 7.625 411,878 +0.03(+0.45%)
Jul 25, 2022 7.400 7.590 7.340 7.590 489,451 +0.28(+3.77%)
Jul 22, 2022 7.478 7.500 7.271 7.314 317,509 -0.13(-1.74%)
Jul 21, 2022 7.374 7.460 7.307 7.443 434,320 +0.02(+0.23%)
Jul 20, 2022 7.400 7.495 7.340 7.426 356,890 +0.03(+0.47%)
Jul 19, 2022 7.357 7.452 7.357 7.392 737,196 +0.08(+1.06%)
Jul 18, 2022 7.331 7.409 7.288 7.314 721,327 +0.11(+1.56%)
Jul 15, 2022 7.271 7.271 7.154 7.202 520,489 +0.07(+0.97%)
Jul 14, 2022 7.003 7.133 6.883 7.133 774,553 -0.06(-0.84%)
Jul 13, 2022 7.003 7.271 7.003 7.193 1,027,593 +0.14(+1.96%)
Jul 12, 2022 6.986 7.116 6.874 7.055 2,296,092 +0.01(+0.12%)
Jul 11, 2022 7.021 7.072 6.969 7.047 338,981 -0.04(-0.61%)
Jul 08, 2022 7.107 7.137 6.995 7.090 362,208 +0.03(+0.49%)
Jul 07, 2022 6.969 7.107 6.956 7.055 598,376 +0.20(+2.89%)
Jul 06, 2022 6.926 7.012 6.693 6.857 1,555,277 -0.19(-2.69%)
Jul 05, 2022 7.047 7.105 6.857 7.047 1,268,374 -0.19(-2.62%)
Jul 01, 2022 7.236 7.245 6.943 7.236 858,417 +0.18(+2.57%)
Jun 30, 2022 6.996 7.144 6.984 7.055 651,368 -0.08(-1.18%)
Jun 29, 2022 7.392 7.409 7.106 7.139 1,116,033 -0.16(-2.19%)
Jun 28, 2022 7.291 7.367 7.165 7.299 760,280 +0.15(+2.12%)
Jun 27, 2022 7.123 7.182 7.059 7.148 700,246 +0.13(+1.92%)
Jun 24, 2022 6.870 7.030 6.800 7.013 1,192,206 +0.25(+3.74%)
Jun 23, 2022 6.887 6.916 6.651 6.761 1,127,764 -0.08(-1.11%)
Jun 22, 2022 6.878 6.921 6.744 6.836 1,507,860 -0.28(-3.91%)
Jun 21, 2022 6.853 7.198 6.853 7.114 1,107,618 +0.36(+5.36%)
Jun 17, 2022 6.862 6.946 6.596 6.752 1,880,932 -0.10(-1.47%)
Jun 16, 2022 7.123 7.123 6.794 6.853 1,615,672 -0.44(-6.00%)
Jun 15, 2022 7.316 7.400 7.173 7.291 1,404,308 +0.01(+0.12%)
Jun 14, 2022 7.577 7.653 7.215 7.283 967,222 -0.16(-2.15%)
Jun 13, 2022 7.645 7.704 7.266 7.443 1,602,691 -0.46(-5.86%)
Jun 10, 2022 8.049 8.049 7.788 7.906 585,958 -0.17(-2.09%)
Jun 09, 2022 8.124 8.167 8.040 8.074 692,938 -0.08(-1.03%)
Jun 08, 2022 8.234 8.276 8.108 8.158 821,043 -0.11(-1.32%)
Jun 07, 2022 8.066 8.272 8.066 8.268 883,280 +0.18(+2.19%)
Jun 06, 2022 8.082 8.158 8.040 8.091 808,571 +0.03(+0.42%)
Jun 03, 2022 8.116 8.188 8.049 8.057 786,418 -0.05(-0.62%)
Jun 02, 2022 8.200 8.217 8.069 8.108 824,659 -0.08(-1.03%)
Jun 01, 2022 7.998 8.192 7.863 8.192 974,734 +0.26(+3.29%)
May 31, 2022 7.998 8.040 7.897 7.931 868,551 -0.02(-0.21%)
May 27, 2022 7.830 7.965 7.805 7.948 574,298 +0.11(+1.40%)
May 26, 2022 7.813 7.914 7.789 7.838 993,890 +0.08(+0.98%)
May 25, 2022 7.653 7.779 7.586 7.762 575,269 +0.17(+2.22%)
May 24, 2022 7.619 7.640 7.472 7.594 724,354 -0.03(-0.44%)
May 23, 2022 7.594 7.695 7.560 7.628 1,166,032 +0.04(+0.55%)
May 20, 2022 7.704 7.746 7.476 7.586 1,350,850 -0.08(-1.10%)
May 19, 2022 7.577 7.729 7.535 7.670 1,161,509 +0.03(+0.33%)
May 18, 2022 7.906 7.906 7.586 7.645 1,291,450 -0.24(-2.99%)
May 17, 2022 7.830 7.880 7.754 7.880 695,469 +0.16(+2.07%)
May 16, 2022 7.602 7.779 7.602 7.720 800,080 +0.16(+2.12%)
May 13, 2022 7.426 7.619 7.409 7.560 678,604 +0.27(+3.70%)
May 12, 2022 7.400 7.417 7.169 7.291 1,062,681 -0.11(-1.48%)
May 11, 2022 7.501 7.678 7.379 7.400 1,333,233 +0.03(+0.34%)
May 10, 2022 7.485 7.560 7.139 7.375 1,367,874 +0.03(+0.34%)
May 09, 2022 7.746 7.788 7.312 7.350 1,031,352 -0.44(-5.62%)
May 06, 2022 7.729 7.788 7.560 7.788 857,899 +0.12(+1.54%)
May 05, 2022 8.108 8.108 7.577 7.670 1,614,596 -0.33(-4.11%)
May 04, 2022 7.855 8.023 7.758 7.998 705,333 +0.25(+3.26%)
May 03, 2022 7.552 7.750 7.552 7.746 939,072 +0.22(+2.91%)
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.