Stockscreener 앱 받기
14.49
2.26%
0.32
시간 외 거래:
14.49
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 |
|---|---|---|---|---|---|
| 2026-08-10 | $14.57 | $14.17 | $0.40 | 364,283.0 | +2.26% |
| 2026-08-07 | $14.30 | $14.05 | $0.248 | 370,832.0 | -0.84% |
| 2026-08-06 | $14.32 | $14.09 | $0.23 | 173,673.0 | +1.42% |
| 2026-08-05 | $14.35 | $14.01 | $0.3414 | 408,574.0 | -1.40% |
| 2026-08-04 | $14.41 | $14.19 | $0.225 | 543,415.0 | -1.24% |
| 2026-08-03 | $14.62 | $14.35 | $0.27 | 212,078.0 | -0.41% |
| 2026-07-31 | $14.65 | $14.45 | $0.205 | 387,598.0 | +0.28% |
| 2026-07-30 | $14.54 | $14.26 | $0.275 | 267,475.0 | +1.12% |
| 2026-07-29 | $14.55 | $14.30 | $0.25 | 193,105.0 | -0.21% |
| 2026-07-28 | $14.54 | $14.30 | $0.2399 | 260,319.0 | -0.42% |
| 2026-07-27 | $14.80 | $14.40 | $0.40 | 326,752.0 | -3.29% |
| 2026-07-24 | $15.17 | $14.88 | $0.2951 | 402,999.0 | -0.40% |
| 2026-07-23 | $15.01 | $14.80 | $0.2117 | 297,788.0 | +0.34% |
| 2026-07-22 | $14.97 | $14.77 | $0.199 | 354,483.0 | +1.29% |
| 2026-07-21 | $14.88 | $14.62 | $0.2643 | 311,266.0 | -0.27% |
| 2026-07-20 | $14.92 | $14.64 | $0.28 | 403,790.0 | +1.03% |
| 2026-07-17 | $14.74 | $14.54 | $0.20 | 1,322,120.0 | +0.07% |
| 2026-07-16 | $14.64 | $14.28 | $0.365 | 781,174.0 | +3.18% |
| 2026-07-15 | $14.39 | $14.11 | $0.28 | 279,346.0 | -1.87% |
| 2026-07-14 | $14.51 | $14.35 | $0.1602 | 357,316.0 | +0.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $14.62 | $14.01 | $0.6114 | 2,437,138.0 | -0.28% |
| 2026-07 | $15.17 | $13.65 | $1.52 | 8,258,974.0 | +5.06% |
| 2026-06 | $14.24 | $13.17 | $1.07 | 7,957,656.0 | +1.10% |
| 2026-05 | $14.70 | $13.52 | $1.18 | 8,397,418.0 | -4.00% |
| 2026-04 | $14.37 | $12.93 | $1.44 | 10,624,722.0 | -0.21% |
| 2026-03 | $14.69 | $13.77 | $0.92 | 8,478,416.0 | +0.07% |
| 2026-02 | $14.38 | $12.95 | $1.43 | 7,451,315.0 | +8.19% |
| 2026-01 | $13.19 | $11.87 | $1.32 | 11,192,259.0 | +6.54% |
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.52 | $11.59 | $0.93 | 7,102,338.0 | -1.53% |
| 2025-11 | $12.45 | $11.31 | $1.14 | 8,244,788.0 | +6.52% |
| 2025-10 | $12.45 | $11.38 | $1.07 | 11,547,787.0 | -5.74% |
| 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% |
0.07%
0.48%
자본화:
|
볼륨(24시간):