12.59
price up icon0.72%   0.09
after-market Handel nachbörslich: 12.59
loading

Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-27 $12.64 $12.46 $0.18 279,199.0 +0.72%
2025-06-26 $12.56 $12.42 $0.14 558,341.0 +0.16%
2025-06-25 $12.48 $12.31 $0.17 410,191.0 +0.16%
2025-06-24 $12.47 $12.18 $0.295 535,053.0 +1.38%
2025-06-23 $12.52 $12.21 $0.305 481,645.0 -0.65%
2025-06-20 $12.43 $12.32 $0.11 362,772.0 +0.57%
2025-06-18 $12.36 $12.27 $0.09 291,872.0 +0.00%
2025-06-17 $12.45 $12.26 $0.1899 261,750.0 -0.65%
2025-06-16 $12.60 $12.32 $0.28 238,000.0 -0.80%
2025-06-13 $12.53 $12.43 $0.105 339,829.0 +0.00%
2025-06-12 $12.50 $12.32 $0.18 246,952.0 +1.05%
2025-06-11 $12.42 $12.25 $0.1686 247,297.0 +0.65%
2025-06-10 $12.34 $12.17 $0.17 345,788.0 +0.33%
2025-06-09 $12.36 $12.21 $0.1454 350,782.0 -1.05%
2025-06-06 $12.46 $12.32 $0.1399 210,749.0 +0.32%
2025-06-05 $12.38 $12.26 $0.123 222,430.0 +0.24%
2025-06-04 $12.45 $12.21 $0.235 290,771.0 -1.29%
2025-06-03 $12.49 $12.28 $0.21 379,624.0 +0.73%
2025-06-02 $12.38 $12.16 $0.22 374,300.0 +1.64%
2025-05-30 $12.19 $11.98 $0.21 286,548.0 +0.41%
2025-05-29 $12.19 $11.97 $0.22 297,202.0 +0.50%
2025-05-28 $12.25 $12.04 $0.21 376,215.0 -0.90%

Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kayne Anderson Energy Infrastructure Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KYN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kayne Anderson Energy Infrastructure Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $12.64 $12.16 $0.48 6,706,544.0 +3.54%
2025-05 $12.67 $11.67 $0.9985 6,730,547.0 +3.49%
2025-04 $13.04 $9.82 $3.22 14,398,945.0 -8.42%
2025-03 $13.04 $11.89 $1.15 7,314,443.0 +0.47%
2025-02 $13.63 $12.29 $1.34 7,289,095.0 -4.91%
2025-01 $13.65 $12.68 $0.97 11,512,058.0 +5.66%

Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $13.69 $11.71 $1.98 8,483,315.0 -8.63%
2024-11 $13.69 $11.46 $2.23 9,153,889.0 +19.06%
2024-10 $11.90 $10.97 $0.93 8,776,424.0 +4.45%
2024-09 $11.53 $10.54 $0.99 8,360,924.0 +2.42%
2024-08 $10.79 $9.72 $1.07 8,502,945.0 +2.29%
2024-07 $11.10 $10.16 $0.935 10,180,532.0 +1.65%
2024-06 $10.72 $9.59 $1.13 9,569,443.0 +4.34%
2024-05 $10.06 $9.40 $0.665 8,759,741.0 +3.45%
2024-04 $10.15 $9.29 $0.86 10,895,959.0 -4.40%
2024-03 $10.07 $9.13 $0.94 8,822,557.0 +9.16%
2024-02 $9.22 $8.54 $0.68 8,539,995.0 +6.01%
2024-01 $8.99 $8.35 $0.64 15,496,515.0 -1.48%

Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $8.83 $8.24 $0.59 14,299,079.0 +2.45%
2023-11 $8.57 $7.92 $0.65 13,957,386.0 +7.93%
2023-10 $8.62 $7.87 $0.755 10,382,123.0 -5.59%
2023-09 $8.89 $8.40 $0.49 6,291,663.0 -3.67%
2023-08 $8.84 $8.45 $0.39 6,783,718.0 -0.11%
2023-07 $8.81 $8.14 $0.67 8,251,825.0 +7.37%
2023-06 $8.34 $7.85 $0.49 9,402,646.0 +2.91%
2023-05 $8.49 $7.84 $0.65 8,745,697.0 -5.83%
2023-04 $8.87 $8.22 $0.65 9,573,304.0 -2.78%
2023-03 $9.06 $7.87 $1.19 12,376,846.0 -3.03%
2023-02 $9.32 $8.84 $0.48 7,107,777.0 -1.87%
2023-01 $9.34 $8.18 $1.16 11,405,432.0 +6.07%
closed_end_fund_equity CLM
$7.98
price up icon 0.38%
closed_end_fund_equity USA
$6.77
price up icon 0.74%
closed_end_fund_equity GDV
$25.76
price up icon 0.43%
closed_end_fund_equity GAB
$5.78
price up icon 0.52%
closed_end_fund_equity ETY
$15.45
price up icon 0.72%
Kapitalisierung:     |  Volumen (24h):