12.97
price up icon1.09%   0.14
after-market Dopo l'orario di chiusura: 12.97
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-01 $13.02 $12.79 $0.225 321,114.0 +1.09%
2025-03-31 $12.99 $12.81 $0.18 394,424.0 -0.70%
2025-03-28 $12.92 $12.75 $0.1657 309,411.0 +0.78%
2025-03-27 $12.99 $12.82 $0.17 296,010.0 -0.85%
2025-03-26 $13.04 $12.90 $0.145 208,728.0 +0.00%
2025-03-25 $12.95 $12.87 $0.08 341,786.0 +0.94%
2025-03-24 $12.99 $12.77 $0.22 467,461.0 +0.00%
2025-03-21 $12.88 $12.76 $0.1221 185,545.0 -0.23%
2025-03-20 $12.91 $12.72 $0.19 245,749.0 +0.55%
2025-03-19 $12.85 $12.68 $0.17 231,839.0 +0.71%
2025-03-18 $12.78 $12.58 $0.198 215,738.0 +0.32%
2025-03-17 $12.72 $12.41 $0.31 389,144.0 +1.28%
2025-03-14 $12.51 $12.25 $0.26 251,393.0 +1.63%
2025-03-13 $12.47 $12.23 $0.2362 288,484.0 -0.41%
2025-03-12 $12.46 $12.12 $0.335 376,927.0 +1.99%
2025-03-11 $12.29 $12.02 $0.27 560,580.0 -0.33%
2025-03-10 $12.22 $11.89 $0.3331 378,634.0 -0.33%
2025-03-07 $12.24 $11.93 $0.31 469,901.0 +1.76%
2025-03-06 $12.29 $11.93 $0.36 730,119.0 -3.39%
2025-03-05 $12.51 $12.24 $0.265 470,626.0 -0.56%
2025-03-04 $12.59 $12.38 $0.2132 123,026.0 -1.89%

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
2025-04 $13.02 $12.79 $0.225 321,114.0 +0.00%
2025-03 $13.04 $11.89 $1.15 7,635,557.0 +1.57%
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
$24.16
price up icon 0.12%
closed_end_fund_equity ETY
$14.25
price down icon 0.07%
closed_end_fund_equity ADX
$19.15
price up icon 0.84%
closed_end_fund_equity UTF
$25.63
price up icon 0.31%
closed_end_fund_equity CLM
$7.44
price up icon 0.13%
Capitalizzazione:     |  Volume (24 ore):