12.45
price up icon0.73%   0.09
after-market Dopo l'orario di chiusura: 12.49 0.04 +0.32%
loading

Storico Dei Prezzi Delle Azioni Di Kayne Anderson Energy Infrastructure Fund Inc (KYN)

Data Alto Basso Alto - Basso Volume % Modifica
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%
2025-05-27 $12.21 $12.08 $0.13 301,824.0 +1.08%
2025-05-23 $12.07 $11.87 $0.20 142,631.0 +0.17%
2025-05-22 $12.03 $11.88 $0.1498 216,897.0 -0.08%
2025-05-21 $12.23 $12.02 $0.2099 358,399.0 -2.20%
2025-05-20 $12.35 $12.20 $0.15 210,093.0 +0.33%
2025-05-19 $12.36 $12.18 $0.1799 243,044.0 -1.37%
2025-05-16 $12.46 $12.34 $0.125 280,399.0 +0.40%
2025-05-15 $12.40 $12.28 $0.1182 233,961.0 -0.48%
2025-05-14 $12.53 $12.28 $0.25 350,174.0 -0.88%
2025-05-13 $12.67 $12.42 $0.2485 442,921.0 +0.64%
2025-05-12 $12.48 $12.16 $0.3195 553,083.0 +2.64%
2025-05-09 $12.20 $11.93 $0.27 350,650.0 +1.34%
2025-05-08 $12.12 $11.90 $0.22 323,246.0 +0.50%
2025-05-07 $12.03 $11.71 $0.3207 461,797.0 +1.36%
2025-05-06 $11.91 $11.69 $0.2234 415,665.0 +0.26%

Kayne Anderson Energy Infrastructure Fund Inc Stock (KYN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kayne Anderson Energy Infrastructure Fund Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KYN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kayne Anderson Energy Infrastructure Fund Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Kayne Anderson Energy Infrastructure Fund Inc Storia dei prezzi delle azioni (KYN) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $12.49 $12.16 $0.33 1,133,548.0 +2.38%
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 Storia dei prezzi delle azioni (KYN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (KYN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 GDV
$24.90
price up icon 0.16%
closed_end_fund_equity CLM
$7.87
price up icon 0.90%
closed_end_fund_equity USA
$6.67
price up icon 0.00%
closed_end_fund_equity ETY
$15.02
price up icon 0.07%
closed_end_fund_equity GAB
$5.79
price up icon 0.35%
Capitalizzazione:     |  Volume (24 ore):