12.97
price up icon1.09%   0.14
after-market 시간 외 거래: 12.97
loading

Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $13.02 $12.79 $0.225 321,114.0 +1.09%
2025-03-31 $12.99 $12.81 $0.18 394,424.0 -0.70%
2025-03-28 $12.92 $12.75 $0.1657 309,411.0 +0.78%
2025-03-27 $12.99 $12.82 $0.17 296,010.0 -0.85%
2025-03-26 $13.04 $12.90 $0.145 208,728.0 +0.00%
2025-03-25 $12.95 $12.87 $0.08 341,786.0 +0.94%
2025-03-24 $12.99 $12.77 $0.22 467,461.0 +0.00%
2025-03-21 $12.88 $12.76 $0.1221 185,545.0 -0.23%
2025-03-20 $12.91 $12.72 $0.19 245,749.0 +0.55%
2025-03-19 $12.85 $12.68 $0.17 231,839.0 +0.71%
2025-03-18 $12.78 $12.58 $0.198 215,738.0 +0.32%
2025-03-17 $12.72 $12.41 $0.31 389,144.0 +1.28%
2025-03-14 $12.51 $12.25 $0.26 251,393.0 +1.63%
2025-03-13 $12.47 $12.23 $0.2362 288,484.0 -0.41%
2025-03-12 $12.46 $12.12 $0.335 376,927.0 +1.99%
2025-03-11 $12.29 $12.02 $0.27 560,580.0 -0.33%
2025-03-10 $12.22 $11.89 $0.3331 378,634.0 -0.33%
2025-03-07 $12.24 $11.93 $0.31 469,901.0 +1.76%
2025-03-06 $12.29 $11.93 $0.36 730,119.0 -3.39%
2025-03-05 $12.51 $12.24 $0.265 470,626.0 -0.56%
2025-03-04 $12.59 $12.38 $0.2132 123,026.0 -1.89%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $13.02 $12.79 $0.225 321,114.0 +0.00%
2025-03 $13.04 $11.89 $1.15 7,635,557.0 +1.57%
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

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

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%
closed_end_fund_equity GDV
$24.16
price up icon 0.12%
closed_end_fund_equity ETY
$14.25
price down icon 0.07%
closed_end_fund_equity ADX
$19.15
price up icon 0.84%
closed_end_fund_equity UTF
$25.63
price up icon 0.31%
closed_end_fund_equity CLM
$7.44
price up icon 0.13%
자본화:     |  볼륨(24시간):