Stockscreener 앱 받기
13.55
0.22%
0.03
시간 외 거래:
13.55
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 |
|---|---|---|---|---|---|
| 2025-01-22 | $13.62 | $13.29 | $0.33 | 786,609.0 | +0.22% |
| 2025-01-21 | $13.52 | $13.20 | $0.32 | 772,051.0 | +2.81% |
| 2025-01-17 | $13.15 | $13.00 | $0.15 | 1,036,092.0 | +1.15% |
| 2025-01-16 | $13.13 | $12.96 | $0.175 | 1,124,609.0 | -0.15% |
| 2025-01-15 | $13.17 | $12.96 | $0.21 | 677,354.0 | -0.38% |
| 2025-01-14 | $13.18 | $12.83 | $0.35 | 455,451.0 | +1.87% |
| 2025-01-13 | $13.15 | $12.77 | $0.3832 | 570,141.0 | -0.54% |
| 2025-01-10 | $13.07 | $12.84 | $0.2279 | 536,803.0 | -0.92% |
| 2025-01-08 | $13.04 | $12.85 | $0.19 | 420,420.0 | +0.85% |
| 2025-01-07 | $13.17 | $12.83 | $0.34 | 407,800.0 | -1.15% |
| 2025-01-06 | $13.21 | $13.02 | $0.19 | 359,941.0 | -1.14% |
| 2025-01-03 | $13.34 | $13.05 | $0.29 | 640,252.0 | +1.46% |
| 2025-01-02 | $13.04 | $12.68 | $0.36 | 681,655.0 | +2.44% |
| 2024-12-31 | $12.78 | $12.41 | $0.37 | 567,716.0 | +1.68% |
| 2024-12-30 | $12.54 | $12.02 | $0.525 | 482,387.0 | +2.46% |
| 2024-12-27 | $12.36 | $12.14 | $0.22 | 278,442.0 | -0.73% |
| 2024-12-26 | $12.51 | $12.28 | $0.225 | 232,367.0 | -1.36% |
| 2024-12-24 | $12.50 | $12.12 | $0.38 | 153,289.0 | +1.55% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $13.62 | $12.68 | $0.94 | 9,255,787.0 | +6.61% |
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% |
0.48%
0.57%
자본화:
|
볼륨(24시간):