Holen Sie sich die Stockscreener-App
12.14
2.79%
0.33
Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $12.14 | $11.73 | $0.41 | 329,619.0 | +2.79% |
| 2024-12-19 | $12.13 | $11.71 | $0.425 | 711,627.0 | -1.58% |
| 2024-12-18 | $12.49 | $12.00 | $0.49 | 711,387.0 | -1.40% |
| 2024-12-17 | $12.55 | $12.10 | $0.455 | 598,127.0 | -3.34% |
| 2024-12-16 | $12.80 | $12.52 | $0.2849 | 579,093.0 | -1.87% |
| 2024-12-13 | $12.87 | $12.74 | $0.13 | 356,120.0 | -0.08% |
| 2024-12-12 | $12.88 | $12.69 | $0.19 | 355,449.0 | -0.16% |
| 2024-12-11 | $12.99 | $12.82 | $0.17 | 382,833.0 | +0.23% |
| 2024-12-10 | $13.20 | $12.81 | $0.39 | 385,718.0 | -1.69% |
| 2024-12-09 | $13.32 | $13.04 | $0.28 | 251,693.0 | -1.14% |
| 2024-12-06 | $13.36 | $13.09 | $0.2705 | 467,614.0 | +0.08% |
| 2024-12-05 | $13.22 | $12.99 | $0.2299 | 371,860.0 | +1.38% |
| 2024-12-04 | $13.44 | $12.96 | $0.47 | 609,991.0 | -2.77% |
| 2024-12-03 | $13.53 | $13.25 | $0.2756 | 488,113.0 | -1.33% |
| 2024-12-02 | $13.69 | $13.46 | $0.23 | 491,333.0 | -0.88% |
| 2024-11-29 | $13.69 | $13.48 | $0.21 | 382,523.0 | +1.26% |
| 2024-11-27 | $13.51 | $13.22 | $0.29 | 400,468.0 | +1.73% |
| 2024-11-26 | $13.37 | $13.21 | $0.1588 | 334,957.0 | -0.45% |
| 2024-11-25 | $13.53 | $13.25 | $0.28 | 380,991.0 | -1.40% |
| 2024-11-22 | $13.56 | $13.32 | $0.24 | 461,929.0 | +1.20% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.69 | $11.71 | $1.98 | 7,420,196.0 | -11.26% |
| 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% |
Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $9.16 | $8.26 | $0.90 | 10,639,627.0 | -5.31% |
| 2022-11 | $9.12 | $8.56 | $0.5575 | 8,175,457.0 | +1.80% |
| 2022-10 | $8.94 | $8.01 | $0.925 | 10,200,956.0 | +9.63% |
| 2022-09 | $9.66 | $7.92 | $1.74 | 11,682,706.0 | -10.89% |
| 2022-08 | $9.65 | $8.60 | $1.05 | 8,556,292.0 | -0.33% |
| 2022-07 | $9.20 | $7.76 | $1.44 | 12,699,914.0 | +8.83% |
| 2022-06 | $9.83 | $7.83 | $2.00 | 18,526,005.0 | -11.04% |
| 2022-05 | $9.63 | $8.48 | $1.15 | 17,259,447.0 | +4.67% |
| 2022-04 | $9.75 | $8.49 | $1.26 | 15,835,630.0 | -2.39% |
| 2022-03 | $9.32 | $8.06 | $1.26 | 20,643,364.0 | +6.34% |
| 2022-02 | $8.85 | $8.02 | $0.835 | 11,569,456.0 | +3.34% |
| 2022-01 | $8.57 | $7.54 | $1.03 | 16,981,316.0 | +7.70% |
1.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):