Stockscreener 앱 받기
12.10
1.31%
-0.16
시간 외 거래:
12.10
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $12.33 | $12.07 | $0.26 | 525,955.0 | -1.31% |
| 2025-10-08 | $12.29 | $12.13 | $0.1622 | 426,428.0 | +0.74% |
| 2025-10-07 | $12.25 | $12.15 | $0.10 | 426,080.0 | -0.49% |
| 2025-10-06 | $12.38 | $12.19 | $0.191 | 361,952.0 | -0.49% |
| 2025-10-03 | $12.35 | $12.27 | $0.075 | 246,300.0 | +0.24% |
| 2025-10-02 | $12.45 | $12.24 | $0.21 | 232,986.0 | -0.73% |
| 2025-10-01 | $12.41 | $12.28 | $0.1299 | 212,368.0 | -0.16% |
| 2025-09-30 | $12.49 | $12.31 | $0.18 | 438,424.0 | -0.32% |
| 2025-09-29 | $12.50 | $12.26 | $0.24 | 398,064.0 | -0.40% |
| 2025-09-26 | $12.52 | $12.35 | $0.1665 | 226,224.0 | +0.73% |
| 2025-09-25 | $12.45 | $12.25 | $0.20 | 206,826.0 | +0.49% |
| 2025-09-24 | $12.39 | $12.23 | $0.1599 | 257,547.0 | +0.82% |
| 2025-09-23 | $12.32 | $12.20 | $0.127 | 311,758.0 | +0.08% |
| 2025-09-22 | $12.23 | $12.14 | $0.09 | 315,036.0 | -0.16% |
| 2025-09-19 | $12.37 | $12.17 | $0.2012 | 219,792.0 | -0.73% |
| 2025-09-18 | $12.42 | $12.22 | $0.1978 | 322,391.0 | -0.16% |
| 2025-09-17 | $12.35 | $12.17 | $0.183 | 254,886.0 | +1.31% |
| 2025-09-16 | $12.24 | $12.13 | $0.11 | 222,537.0 | +0.33% |
| 2025-09-15 | $12.22 | $12.09 | $0.1336 | 243,927.0 | -0.57% |
| 2025-09-12 | $12.29 | $12.17 | $0.1199 | 212,966.0 | +0.16% |
| 2025-09-11 | $12.22 | $12.12 | $0.10 | 422,511.0 | +0.50% |
| 2025-09-10 | $12.33 | $12.10 | $0.23 | 646,023.0 | -0.82% |
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 연도별 가격 이력
이 심층 분석에서는 Kayne Anderson Energy Infrastructure Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KYN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kayne Anderson Energy Infrastructure Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.45 | $12.07 | $0.38 | 2,958,024.0 | -2.18% |
| 2025-09 | $12.52 | $12.09 | $0.4299 | 6,794,019.0 | -1.28% |
| 2025-08 | $12.67 | $12.01 | $0.66 | 6,974,389.0 | +0.72% |
| 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% |
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (KYN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.12%
자본화:
|
볼륨(24시간):