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: 7:00 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, 2020 4.071 4.112 3.680 3.687 3,050,371 -0.19(-4.86%)
Apr 29, 2020 3.555 3.917 3.534 3.875 2,177,981 +0.41(+11.87%)
Apr 28, 2020 3.562 3.597 3.429 3.464 2,723,745 +0.01(+0.40%)
Apr 27, 2020 3.478 3.485 3.371 3.450 1,572,570 -0.02(-0.60%)
Apr 24, 2020 3.464 3.562 3.360 3.471 2,591,760 +0.13(+3.75%)
Apr 23, 2020 3.269 3.527 3.268 3.346 2,711,649 +0.17(+5.49%)
Apr 22, 2020 3.241 3.241 3.074 3.171 2,380,406 +0.08(+2.71%)
Apr 21, 2020 2.857 3.108 2.850 3.088 3,111,402 +0.12(+3.88%)
Apr 20, 2020 2.938 3.190 2.789 2.972 2,306,767 -0.14(-4.37%)
Apr 17, 2020 2.918 3.108 2.918 3.108 2,442,849 +0.22(+7.76%)
Apr 16, 2020 2.959 3.020 2.830 2.884 1,697,870 -0.11(-3.63%)
Apr 15, 2020 2.966 3.054 2.918 2.993 1,678,970 -0.16(-5.16%)
Apr 14, 2020 3.101 3.278 3.033 3.156 2,234,041 +0.12(+4.03%)
Apr 13, 2020 3.190 3.210 2.972 3.033 2,074,851 +0.01(+0.45%)
Apr 09, 2020 2.925 3.305 2.871 3.020 4,201,677 +0.16(+5.70%)
Apr 08, 2020 2.728 2.911 2.701 2.857 4,009,829 +0.21(+7.95%)
Apr 07, 2020 2.667 2.871 2.613 2.647 2,715,050 +0.10(+3.72%)
Apr 06, 2020 2.484 2.633 2.441 2.552 2,347,291 +0.06(+2.45%)
Apr 03, 2020 2.735 2.762 2.362 2.491 2,372,855 -0.07(-2.65%)
Apr 02, 2020 2.463 2.803 2.355 2.558 3,735,950 +0.24(+10.23%)
Apr 01, 2020 2.219 2.375 2.185 2.321 3,548,533 -0.14(-5.78%)
Mar 31, 2020 2.321 2.525 2.212 2.463 3,349,408 +0.26(+12.04%)
Mar 30, 2020 2.239 2.280 2.036 2.199 2,495,438 -0.17(-7.16%)
Mar 27, 2020 2.443 2.606 2.341 2.368 2,827,592 -0.24(-9.35%)
Mar 26, 2020 2.396 2.816 2.396 2.613 3,926,720 +0.16(+6.35%)
Mar 25, 2020 2.192 2.687 2.111 2.457 3,941,399 +0.26(+12.07%)
Mar 24, 2020 2.144 2.375 2.117 2.192 3,381,358 +0.24(+12.54%)
Mar 23, 2020 2.212 2.212 1.866 1.948 4,684,889 -0.42(-17.76%)
Mar 20, 2020 2.301 2.905 2.219 2.368 8,542,604 +0.22(+10.44%)
Mar 19, 2020 1.391 2.294 1.391 2.144 6,727,728 +0.79(+58.00%)
Mar 18, 2020 2.185 2.192 0.6786 1.357 10,312,571 -1.07(-44.13%)
Mar 17, 2020 3.027 3.040 2.351 2.430 6,995,217 -0.53(-17.78%)
Mar 16, 2020 3.086 3.382 2.929 2.955 4,354,142 -0.72(-19.64%)
Mar 13, 2020 3.671 3.795 3.283 3.677 5,217,291 +0.37(+11.33%)
Mar 12, 2020 3.644 3.920 3.126 3.303 7,445,152 -1.15(-25.81%)
Mar 11, 2020 4.767 4.826 4.275 4.452 6,066,333 -0.47(-9.60%)
Mar 10, 2020 5.030 5.246 4.058 4.925 6,433,704 +0.28(+6.08%)
Mar 09, 2020 5.548 5.548 4.636 4.642 5,520,057 -2.08(-30.96%)
Mar 06, 2020 7.006 7.013 6.652 6.724 3,329,149 -0.54(-7.50%)
Mar 05, 2020 7.354 7.420 7.164 7.269 1,946,104 -0.18(-2.47%)
Mar 04, 2020 7.643 7.658 7.367 7.453 1,756,906 -0.03(-0.35%)
Mar 03, 2020 7.742 7.879 7.334 7.479 2,707,973 -0.18(-2.40%)
Mar 02, 2020 7.584 7.796 7.348 7.663 2,131,068 +0.37(+5.04%)
Feb 28, 2020 7.039 7.328 6.796 7.295 3,941,676 -0.03(-0.45%)
Feb 27, 2020 7.551 7.568 7.092 7.328 3,459,272 -0.42(-5.42%)
Feb 26, 2020 7.879 8.031 7.722 7.748 1,813,917 -0.15(-1.91%)
Feb 25, 2020 8.333 8.353 7.860 7.899 1,866,268 -0.39(-4.68%)
Feb 24, 2020 8.411 8.424 8.221 8.287 1,699,514 -0.31(-3.59%)
Feb 21, 2020 8.687 8.694 8.536 8.595 1,163,527 -0.12(-1.43%)
Feb 20, 2020 8.674 8.812 8.661 8.720 1,028,224 +0.06(+0.68%)
Feb 19, 2020 8.766 8.766 8.654 8.661 1,074,821 -0.03(-0.30%)
Feb 18, 2020 8.687 8.720 8.642 8.687 1,244,264 +0.01(+0.15%)
Feb 14, 2020 8.707 8.720 8.655 8.674 631,298 +0.03(+0.30%)
Feb 13, 2020 8.713 8.759 8.648 8.648 821,838 -0.06(-0.67%)
Feb 12, 2020 8.635 8.707 8.583 8.707 899,388 +0.18(+2.06%)
Feb 11, 2020 8.550 8.557 8.485 8.531 958,260 +0.05(+0.61%)
Feb 10, 2020 8.505 8.524 8.414 8.479 1,145,129 -0.07(-0.84%)
Feb 07, 2020 8.583 8.596 8.492 8.550 967,079 -0.08(-0.98%)
Feb 06, 2020 8.746 8.746 8.590 8.635 1,042,051 -0.08(-0.97%)
Feb 05, 2020 8.765 8.837 8.713 8.720 935,292 +0.07(+0.83%)
Feb 04, 2020 8.570 8.746 8.567 8.648 1,517,210 +0.19(+2.23%)
Feb 03, 2020 8.524 8.577 8.446 8.459 947,134 -0.07(-0.84%)
Jan 31, 2020 8.544 8.642 8.446 8.531 2,100,743 -0.10(-1.13%)
Jan 30, 2020 8.590 8.642 8.531 8.629 1,220,934 -0.06(-0.67%)
Jan 29, 2020 8.772 8.837 8.648 8.687 1,090,382 -0.03(-0.30%)
Jan 28, 2020 8.798 8.817 8.658 8.713 1,906,624 -0.02(-0.22%)
Jan 27, 2020 8.720 8.791 8.622 8.733 1,818,183 -0.15(-1.68%)
Jan 24, 2020 9.065 9.099 8.827 8.882 1,809,836 -0.20(-2.15%)
Jan 23, 2020 9.006 9.097 8.928 9.078 924,351 +0.00(+0.00%)
Jan 22, 2020 9.247 9.266 9.071 9.078 1,213,015 -0.17(-1.83%)
Jan 21, 2020 9.461 9.494 9.240 9.247 1,724,968 -0.25(-2.67%)
Jan 17, 2020 9.598 9.604 9.497 9.501 876,872 -0.08(-0.88%)
Jan 16, 2020 9.605 9.665 9.546 9.585 808,955 +0.00(+0.00%)
Jan 15, 2020 9.611 9.645 9.540 9.585 1,003,992 +0.03(+0.27%)
Jan 14, 2020 9.507 9.604 9.462 9.559 1,132,651 +0.10(+1.09%)
Jan 13, 2020 9.424 9.520 9.382 9.456 1,185,733 +0.06(+0.62%)
Jan 10, 2020 9.456 9.456 9.333 9.398 1,722,985 -0.05(-0.48%)
Jan 09, 2020 9.482 9.482 9.350 9.443 925,841 -0.01(-0.14%)
Jan 08, 2020 9.598 9.642 9.378 9.456 1,172,281 -0.11(-1.15%)
Jan 07, 2020 9.520 9.585 9.449 9.566 1,097,760 +0.05(+0.54%)
Jan 06, 2020 9.404 9.575 9.391 9.514 2,410,187 +0.17(+1.80%)
Jan 03, 2020 9.320 9.385 9.159 9.346 1,716,323 +0.11(+1.19%)
Jan 02, 2020 9.056 9.249 9.056 9.236 1,446,824 +0.25(+2.73%)
Dec 31, 2019 8.914 9.036 8.875 8.991 2,457,513 +0.06(+0.65%)
Dec 30, 2019 9.101 9.204 8.875 8.933 2,978,187 -0.20(-2.19%)
Dec 27, 2019 9.385 9.385 9.107 9.133 3,700,988 -0.25(-2.68%)
Dec 26, 2019 9.327 9.449 9.288 9.385 1,847,017 +0.10(+1.11%)
Dec 24, 2019 9.256 9.294 9.185 9.282 1,233,249 +0.09(+0.98%)
Dec 23, 2019 9.023 9.256 9.017 9.191 2,971,040 +0.06(+0.71%)
Dec 20, 2019 9.282 9.385 9.114 9.127 3,359,055 -0.14(-1.53%)
Dec 19, 2019 9.301 9.372 9.172 9.269 2,214,886 +0.04(+0.42%)
Dec 18, 2019 9.152 9.294 9.088 9.230 2,752,973 +0.03(+0.35%)
Dec 17, 2019 9.050 9.319 9.050 9.198 3,377,942 +0.20(+2.28%)
Dec 16, 2019 8.730 8.993 8.718 8.993 2,301,973 +0.38(+4.38%)
Dec 13, 2019 8.718 8.814 8.564 8.615 1,768,117 -0.09(-1.03%)
Dec 12, 2019 8.794 9.038 8.609 8.705 3,077,583 -0.06(-0.66%)
Dec 11, 2019 8.730 8.775 8.622 8.762 2,453,516 +0.08(+0.96%)
Dec 10, 2019 8.289 8.692 8.289 8.679 3,696,589 +0.42(+5.03%)
Dec 09, 2019 8.001 8.282 7.988 8.263 2,036,689 +0.27(+3.36%)
Dec 06, 2019 7.950 8.046 7.937 7.994 1,912,791 +0.06(+0.73%)
Dec 05, 2019 7.962 8.014 7.898 7.937 1,873,621 -0.03(-0.40%)
Dec 04, 2019 7.962 7.994 7.905 7.969 1,905,587 +0.04(+0.48%)
Dec 03, 2019 7.975 8.004 7.886 7.930 2,612,724 -0.08(-0.96%)
Dec 02, 2019 8.046 8.097 7.982 8.007 1,543,600 -0.03(-0.32%)
Nov 29, 2019 8.033 8.113 7.988 8.033 603,381 -0.02(-0.24%)
Nov 27, 2019 8.058 8.090 7.905 8.052 1,943,100 +0.00(+0.00%)
Nov 26, 2019 8.122 8.186 8.033 8.052 2,103,068 -0.08(-1.02%)
Nov 25, 2019 8.046 8.167 8.046 8.135 1,413,343 +0.06(+0.71%)
Nov 22, 2019 8.065 8.129 7.988 8.078 1,068,025 +0.03(+0.40%)
Nov 21, 2019 7.924 8.046 7.854 8.046 1,569,318 +0.15(+1.95%)
Nov 20, 2019 7.898 7.911 7.815 7.892 2,750,143 +0.00(+0.00%)
Nov 19, 2019 8.006 8.101 7.879 7.892 2,050,929 -0.17(-2.12%)
Nov 18, 2019 8.101 8.152 8.006 8.063 1,947,415 -0.04(-0.55%)
Nov 15, 2019 8.050 8.145 7.981 8.107 1,459,716 +0.10(+1.19%)
Nov 14, 2019 8.101 8.126 7.981 8.012 1,957,565 -0.08(-1.02%)
Nov 13, 2019 8.133 8.171 8.038 8.095 1,448,784 -0.05(-0.62%)
Nov 12, 2019 8.152 8.203 8.082 8.145 1,198,376 +0.01(+0.08%)
Nov 11, 2019 8.196 8.247 8.139 8.139 1,147,847 -0.11(-1.31%)
Nov 08, 2019 8.139 8.298 8.104 8.247 1,397,403 -0.02(-0.23%)
Nov 07, 2019 8.450 8.488 8.222 8.266 1,703,929 -0.16(-1.88%)
Nov 06, 2019 8.507 8.539 8.351 8.424 1,027,676 -0.08(-0.89%)
Nov 05, 2019 8.672 8.678 8.437 8.500 1,164,937 -0.13(-1.47%)
Nov 04, 2019 8.589 8.653 8.529 8.627 1,278,221 +0.11(+1.34%)
Nov 01, 2019 8.386 8.539 8.361 8.513 1,258,262 +0.18(+2.13%)
Oct 31, 2019 8.367 8.393 8.272 8.336 825,334 -0.06(-0.68%)
Oct 30, 2019 8.329 8.393 8.282 8.393 1,370,496 +0.08(+0.91%)
Oct 29, 2019 8.304 8.418 8.279 8.317 1,076,672 -0.04(-0.46%)
Oct 28, 2019 8.475 8.519 8.348 8.355 1,086,298 -0.09(-1.05%)
Oct 25, 2019 8.424 8.475 8.380 8.443 1,029,358 -0.03(-0.30%)
Oct 24, 2019 8.526 8.526 8.399 8.469 908,181 +0.03(+0.38%)
Oct 23, 2019 8.481 8.513 8.424 8.437 780,979 -0.01(-0.15%)
Oct 22, 2019 8.513 8.580 8.431 8.450 1,389,180 +0.01(+0.15%)
Oct 21, 2019 8.450 8.494 8.412 8.437 599,672 -0.01(-0.15%)
Oct 18, 2019 8.374 8.487 8.356 8.450 786,489 +0.09(+1.05%)
Oct 17, 2019 8.418 8.431 8.343 8.362 636,633 -0.03(-0.30%)
Oct 16, 2019 8.418 8.450 8.362 8.387 804,530 -0.01(-0.15%)
Oct 15, 2019 8.399 8.490 8.343 8.399 733,094 +0.04(+0.45%)
Oct 14, 2019 8.343 8.406 8.307 8.362 947,926 -0.03(-0.37%)
Oct 11, 2019 8.494 8.538 8.393 8.393 1,110,413 -0.02(-0.22%)
Oct 10, 2019 8.412 8.468 8.381 8.412 814,328 -0.01(-0.07%)
Oct 09, 2019 8.538 8.563 8.418 8.418 1,091,377 -0.03(-0.30%)
Oct 08, 2019 8.531 8.557 8.412 8.443 2,025,407 -0.15(-1.75%)
Oct 07, 2019 8.714 8.726 8.588 8.594 1,229,397 -0.15(-1.72%)
Oct 04, 2019 8.770 8.830 8.695 8.745 1,273,887 -0.01(-0.14%)
Oct 03, 2019 8.657 8.808 8.594 8.758 1,149,402 +0.05(+0.58%)
Oct 02, 2019 8.921 8.933 8.707 8.707 1,344,827 -0.23(-2.53%)
Oct 01, 2019 9.078 9.128 8.933 8.933 429,236 -0.15(-1.66%)
Sep 30, 2019 9.084 9.091 9.029 9.084 593,776 -0.01(-0.07%)
Sep 27, 2019 9.009 9.109 9.000 9.091 483,259 +0.04(+0.49%)
Sep 26, 2019 9.065 9.068 8.977 9.047 782,432 -0.04(-0.48%)
Sep 25, 2019 9.122 9.157 9.034 9.091 675,329 -0.08(-0.82%)
Sep 24, 2019 9.361 9.386 9.135 9.166 1,049,850 -0.19(-2.01%)
Sep 23, 2019 9.386 9.386 9.298 9.354 636,385 -0.01(-0.13%)
Sep 20, 2019 9.348 9.405 9.307 9.367 1,051,199 +0.00(+0.00%)
Sep 19, 2019 9.373 9.436 9.322 9.367 713,870 +0.03(+0.27%)
Sep 18, 2019 9.392 9.436 9.298 9.342 629,986 -0.07(-0.73%)
Sep 17, 2019 9.405 9.453 9.299 9.411 639,863 +0.02(+0.20%)
Sep 16, 2019 9.473 9.536 9.317 9.392 998,307 +0.14(+1.48%)
Sep 13, 2019 9.168 9.305 9.168 9.255 622,711 +0.09(+0.95%)
Sep 12, 2019 9.137 9.199 9.130 9.168 487,897 -0.03(-0.34%)
Sep 11, 2019 9.342 9.342 9.175 9.199 807,201 -0.04(-0.40%)
Sep 10, 2019 9.199 9.249 9.138 9.236 751,032 +0.11(+1.16%)
Sep 09, 2019 9.000 9.149 8.975 9.130 535,318 +0.18(+2.02%)
Sep 06, 2019 8.968 8.993 8.875 8.950 601,211 -0.04(-0.42%)
Sep 05, 2019 8.956 9.099 8.950 8.987 559,158 +0.06(+0.70%)
Sep 04, 2019 8.875 8.981 8.860 8.925 434,503 +0.11(+1.20%)
Sep 03, 2019 8.707 8.831 8.613 8.819 632,210 +0.02(+0.21%)
Aug 30, 2019 8.831 8.874 8.763 8.800 761,822 +0.04(+0.50%)
Aug 29, 2019 8.757 8.850 8.738 8.757 886,689 +0.04(+0.50%)
Aug 28, 2019 8.545 8.736 8.545 8.713 742,316 +0.24(+2.87%)
Aug 27, 2019 8.644 8.677 8.464 8.470 855,648 -0.12(-1.45%)
Aug 26, 2019 8.719 8.775 8.582 8.595 616,364 -0.07(-0.86%)
Aug 23, 2019 8.856 8.869 8.632 8.669 668,600 -0.24(-2.66%)
Aug 22, 2019 9.099 9.099 8.891 8.906 665,415 -0.15(-1.65%)
Aug 21, 2019 9.000 9.124 8.987 9.056 748,888 +0.10(+1.11%)
Aug 20, 2019 8.944 9.043 8.900 8.956 622,721 +0.01(+0.14%)
Aug 19, 2019 8.851 9.012 8.851 8.944 693,270 +0.16(+1.83%)
Aug 16, 2019 8.610 8.783 8.579 8.783 545,559 +0.21(+2.45%)
Aug 15, 2019 8.628 8.672 8.535 8.573 620,226 -0.06(-0.64%)
Aug 14, 2019 8.764 8.764 8.523 8.628 1,138,857 -0.19(-2.17%)
Aug 13, 2019 8.709 8.863 8.709 8.820 740,620 +0.13(+1.49%)
Aug 12, 2019 8.783 8.808 8.690 8.690 1,485,552 -0.09(-0.99%)
Aug 09, 2019 8.857 8.888 8.764 8.777 994,206 -0.01(-0.07%)
Aug 08, 2019 8.665 8.820 8.647 8.783 1,149,578 +0.16(+1.86%)
Aug 07, 2019 8.727 8.746 8.554 8.622 2,339,537 -0.19(-2.17%)
Aug 06, 2019 8.919 9.005 8.733 8.814 1,016,247 -0.10(-1.11%)
Aug 05, 2019 9.061 9.073 8.795 8.913 1,467,104 -0.24(-2.63%)
Aug 02, 2019 9.271 9.314 9.104 9.154 956,185 -0.13(-1.40%)
Aug 01, 2019 9.376 9.426 9.265 9.284 751,130 -0.09(-0.99%)
Jul 31, 2019 9.413 9.481 9.333 9.376 998,410 -0.01(-0.07%)
Jul 30, 2019 9.420 9.427 9.309 9.382 815,311 -0.06(-0.59%)
Jul 29, 2019 9.525 9.543 9.432 9.438 524,069 -0.11(-1.17%)
Jul 26, 2019 9.586 9.601 9.543 9.549 624,675 -0.04(-0.45%)
Jul 25, 2019 9.722 9.722 9.586 9.593 520,527 -0.10(-1.02%)
Jul 24, 2019 9.704 9.741 9.661 9.691 525,863 +0.01(+0.06%)
Jul 23, 2019 9.716 9.759 9.667 9.685 426,950 -0.02(-0.25%)
Jul 22, 2019 9.673 9.759 9.655 9.710 436,849 +0.04(+0.45%)
Jul 19, 2019 9.667 9.667 9.611 9.667 433,600 +0.04(+0.39%)
Jul 18, 2019 9.704 9.754 9.586 9.630 572,596 -0.09(-0.95%)
Jul 17, 2019 9.840 9.865 9.716 9.722 850,384 -0.09(-0.94%)
Jul 16, 2019 9.791 9.821 9.723 9.815 883,283 +0.02(+0.25%)
Jul 15, 2019 9.815 9.846 9.772 9.791 584,282 -0.01(-0.06%)
Jul 12, 2019 9.815 9.846 9.748 9.797 557,018 -0.01(-0.06%)
Jul 11, 2019 9.827 9.873 9.778 9.803 712,554 +0.01(+0.13%)
Jul 10, 2019 9.699 9.815 9.674 9.791 851,929 +0.16(+1.66%)
Jul 09, 2019 9.637 9.637 9.582 9.631 619,444 -0.01(-0.06%)
Jul 08, 2019 9.619 9.659 9.576 9.637 540,276 -0.02(-0.25%)
Jul 05, 2019 9.508 9.668 9.503 9.662 759,807 +0.16(+1.68%)
Jul 03, 2019 9.331 9.570 9.331 9.502 622,223 +0.06(+0.58%)
Jul 02, 2019 9.435 9.484 9.386 9.447 499,252 +0.01(+0.13%)
Jul 01, 2019 9.484 9.557 9.404 9.435 845,180 +0.04(+0.46%)
Jun 28, 2019 9.318 9.400 9.281 9.392 527,023 +0.13(+1.39%)
Jun 27, 2019 9.294 9.306 9.226 9.263 523,476 -0.02(-0.20%)
Jun 26, 2019 9.257 9.337 9.245 9.281 500,664 +0.09(+1.00%)
Jun 25, 2019 9.294 9.294 9.173 9.189 401,274 -0.09(-0.99%)
Jun 24, 2019 9.343 9.386 9.269 9.281 718,633 -0.06(-0.66%)
Jun 21, 2019 9.288 9.367 9.288 9.343 538,434 +0.01(+0.13%)
Jun 20, 2019 9.361 9.373 9.290 9.331 572,990 +0.10(+1.13%)
Jun 19, 2019 9.159 9.238 9.159 9.226 354,124 +0.00(+0.00%)
Jun 18, 2019 9.178 9.238 9.167 9.226 513,924 +0.09(+1.00%)
Jun 17, 2019 9.159 9.220 9.123 9.135 509,764 -0.09(-0.99%)
Jun 14, 2019 9.336 9.336 9.178 9.226 411,936 -0.06(-0.66%)
Jun 13, 2019 9.269 9.350 9.269 9.287 363,619 +0.07(+0.73%)
Jun 12, 2019 9.226 9.311 9.184 9.220 426,075 -0.08(-0.85%)
Jun 11, 2019 9.263 9.360 9.226 9.299 584,586 +0.09(+0.92%)
Jun 10, 2019 9.202 9.287 9.135 9.214 707,805 +0.05(+0.60%)
Jun 07, 2019 9.159 9.244 9.153 9.159 552,260 +0.00(+0.00%)
Jun 06, 2019 9.074 9.208 9.074 9.159 552,155 +0.05(+0.53%)
Jun 05, 2019 9.238 9.287 9.080 9.111 753,263 -0.13(-1.38%)
Jun 04, 2019 9.159 9.251 9.159 9.238 557,785 +0.13(+1.40%)
Jun 03, 2019 9.111 9.232 9.092 9.111 650,110 +0.07(+0.74%)
May 31, 2019 9.025 9.178 9.001 9.044 901,429 -0.11(-1.20%)
May 30, 2019 9.214 9.311 9.135 9.153 659,027 -0.07(-0.73%)
May 29, 2019 9.190 9.238 9.025 9.220 872,034 -0.08(-0.85%)
May 28, 2019 9.354 9.433 9.287 9.299 683,937 -0.07(-0.71%)
May 24, 2019 9.384 9.421 9.287 9.366 551,932 +0.05(+0.52%)
May 23, 2019 9.354 9.488 9.226 9.318 1,063,635 -0.27(-2.79%)
May 22, 2019 9.652 9.672 9.553 9.585 536,565 -0.07(-0.76%)
May 21, 2019 9.524 9.683 9.524 9.658 656,198 +0.15(+1.54%)
May 20, 2019 9.524 9.597 9.488 9.512 500,475 -0.08(-0.82%)
May 17, 2019 9.701 9.725 9.558 9.591 941,028 -0.10(-1.00%)
May 16, 2019 9.683 9.744 9.646 9.689 549,663 +0.05(+0.57%)
May 15, 2019 9.555 9.689 9.538 9.634 528,326 +0.06(+0.64%)
May 14, 2019 9.543 9.646 9.537 9.573 538,816 +0.10(+1.02%)
May 13, 2019 9.495 9.543 9.392 9.476 424,074 -0.10(-1.01%)
May 10, 2019 9.338 9.573 9.325 9.573 697,703 +0.36(+3.87%)
May 09, 2019 9.332 9.362 9.150 9.217 1,030,688 -0.18(-1.86%)
May 08, 2019 9.440 9.537 9.386 9.392 536,590 -0.05(-0.51%)
May 07, 2019 9.392 9.458 9.325 9.440 650,817 -0.04(-0.38%)
May 06, 2019 9.374 9.495 9.332 9.476 479,205 +0.00(+0.00%)
May 03, 2019 9.404 9.513 9.404 9.476 607,965 +0.11(+1.16%)
May 02, 2019 9.507 9.513 9.362 9.368 791,731 -0.20(-2.08%)
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.