12.36
price up icon0.00%   0.00
after-market アフターアワーズ: 12.38 0.02 +0.16%
loading

Kayne Anderson Energy Infrastructure Fund Inc (KYN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-27 $12.43 $12.33 $0.0956 267,469.0 +0.00%
2025-08-26 $12.37 $12.14 $0.23 582,092.0 +1.23%
2025-08-25 $12.42 $12.21 $0.21 329,424.0 -0.89%
2025-08-22 $12.43 $12.24 $0.1939 325,861.0 +0.33%
2025-08-21 $12.35 $12.12 $0.2252 248,963.0 +0.24%
2025-08-20 $12.29 $12.12 $0.173 301,054.0 +1.16%
2025-08-19 $12.19 $12.01 $0.18 273,126.0 -0.16%
2025-08-18 $12.24 $12.07 $0.1696 297,529.0 -0.08%
2025-08-15 $12.35 $12.12 $0.2329 373,711.0 -1.78%
2025-08-14 $12.42 $12.31 $0.11 327,769.0 +0.08%
2025-08-13 $12.35 $12.20 $0.15 247,027.0 +1.48%
2025-08-12 $12.32 $12.14 $0.18 549,237.0 -0.98%
2025-08-11 $12.56 $12.22 $0.34 462,781.0 -1.60%
2025-08-08 $12.63 $12.43 $0.20 208,380.0 -0.32%
2025-08-07 $12.62 $12.45 $0.17 297,280.0 +0.80%
2025-08-06 $12.55 $12.40 $0.15 287,780.0 +0.00%
2025-08-05 $12.48 $12.31 $0.17 331,320.0 +0.08%
2025-08-04 $12.48 $12.30 $0.18 279,409.0 +0.32%
2025-08-01 $12.42 $12.22 $0.20 283,989.0 -0.48%
2025-07-31 $12.54 $12.27 $0.27 426,624.0 +0.48%
2025-07-30 $12.38 $12.25 $0.13 435,304.0 +0.73%
2025-07-29 $12.33 $12.12 $0.21 354,433.0 +0.66%

Kayne Anderson Energy Infrastructure Fund Inc (KYN) 株の年ごとの株価履歴

この詳細な分析では、Kayne Anderson Energy Infrastructure Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKYN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Kayne Anderson Energy Infrastructure Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のKayne Anderson Energy Infrastructure Fund Inc (KYN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $12.63 $12.01 $0.62 6,541,670.0 -0.64%
2025-07 $12.75 $12.12 $0.6299 7,191,673.0 -2.20%
2025-06 $12.80 $12.16 $0.64 6,962,059.0 +4.61%
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%

2024年のKayne Anderson Energy Infrastructure Fund Inc (KYN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のKayne Anderson Energy Infrastructure Fund Inc (KYN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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
$8.12
price down icon 0.12%
closed_end_fund_equity RVT
$16.11
price up icon 0.31%
closed_end_fund_equity GAB
$6.04
price up icon 0.17%
closed_end_fund_equity GDV
$26.83
price up icon 0.07%
closed_end_fund_equity ETY
$15.83
price up icon 0.57%
大文字化:     |  ボリューム (24 時間):