Stockscreener 앱 받기
12.91
1.81%
0.23
시간 외 거래:
12.91
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $12.91 | $12.75 | $0.16 | 393,133.0 | +1.81% |
| 2024-11-15 | $12.73 | $12.48 | $0.248 | 396,009.0 | +0.71% |
| 2024-11-14 | $12.87 | $12.57 | $0.296 | 525,003.0 | -1.79% |
| 2024-11-13 | $12.98 | $12.72 | $0.26 | 414,910.0 | -0.08% |
| 2024-11-12 | $12.98 | $12.79 | $0.189 | 535,167.0 | -0.47% |
| 2024-11-11 | $13.05 | $12.81 | $0.24 | 591,535.0 | +0.62% |
| 2024-11-08 | $12.83 | $12.45 | $0.38 | 568,867.0 | +1.99% |
| 2024-11-07 | $12.59 | $12.35 | $0.24 | 372,526.0 | +1.87% |
| 2024-11-06 | $12.37 | $11.99 | $0.375 | 729,617.0 | +3.35% |
| 2024-11-05 | $11.96 | $11.58 | $0.38 | 434,267.0 | +2.76% |
| 2024-11-04 | $11.65 | $11.53 | $0.125 | 302,945.0 | +0.35% |
| 2024-11-01 | $11.61 | $11.46 | $0.145 | 490,425.0 | +0.70% |
| 2024-10-31 | $11.55 | $11.43 | $0.125 | 227,945.0 | +0.26% |
| 2024-10-30 | $11.64 | $11.43 | $0.21 | 279,026.0 | -0.35% |
| 2024-10-29 | $11.69 | $11.46 | $0.235 | 308,207.0 | -1.54% |
| 2024-10-28 | $11.70 | $11.61 | $0.09 | 155,290.0 | -0.43% |
| 2024-10-25 | $11.84 | $11.63 | $0.21 | 196,586.0 | +0.09% |
| 2024-10-24 | $11.72 | $11.58 | $0.14 | 239,361.0 | +0.86% |
| 2024-10-23 | $11.76 | $11.48 | $0.28 | 320,747.0 | -0.77% |
| 2024-10-22 | $11.77 | $11.67 | $0.0999 | 286,773.0 | -0.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.05 | $11.46 | $1.59 | 6,147,537.0 | +12.36% |
| 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% |
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.16 | $8.26 | $0.90 | 10,639,627.0 | -5.31% |
| 2022-11 | $9.12 | $8.56 | $0.5575 | 8,175,457.0 | +1.80% |
| 2022-10 | $8.94 | $8.01 | $0.925 | 10,200,956.0 | +9.63% |
| 2022-09 | $9.66 | $7.92 | $1.74 | 11,682,706.0 | -10.89% |
| 2022-08 | $9.65 | $8.60 | $1.05 | 8,556,292.0 | -0.33% |
| 2022-07 | $9.20 | $7.76 | $1.44 | 12,699,914.0 | +8.83% |
| 2022-06 | $9.83 | $7.83 | $2.00 | 18,526,005.0 | -11.04% |
| 2022-05 | $9.63 | $8.48 | $1.15 | 17,259,447.0 | +4.67% |
| 2022-04 | $9.75 | $8.49 | $1.26 | 15,835,630.0 | -2.39% |
| 2022-03 | $9.32 | $8.06 | $1.26 | 20,643,364.0 | +6.34% |
| 2022-02 | $8.85 | $8.02 | $0.835 | 11,569,456.0 | +3.34% |
| 2022-01 | $8.57 | $7.54 | $1.03 | 16,981,316.0 | +7.70% |
0.73%
0.34%
자본화:
|
볼륨(24시간):