Stockscreener 앱 받기
9.95
0.91%
+0.09
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $10.00 | $9.85 | $0.15 | 298,434.0 | +0.91% |
| 2024-05-16 | $9.94 | $9.85 | $0.09 | 258,018.0 | +0.20% |
| 2024-05-15 | $9.92 | $9.80 | $0.1199 | 267,712.0 | +0.10% |
| 2024-05-14 | $9.86 | $9.75 | $0.105 | 376,981.0 | +0.41% |
| 2024-05-13 | $9.91 | $9.76 | $0.15 | 438,756.0 | -0.41% |
| 2024-05-10 | $9.97 | $9.78 | $0.19 | 300,796.0 | -1.01% |
| 2024-05-09 | $9.98 | $9.85 | $0.1299 | 479,167.0 | +0.71% |
| 2024-05-08 | $9.89 | $9.75 | $0.139 | 701,121.0 | +0.92% |
| 2024-05-07 | $9.80 | $9.69 | $0.11 | 352,136.0 | +1.98% |
| 2024-05-06 | $9.66 | $9.55 | $0.11 | 450,015.0 | +0.31% |
| 2024-05-03 | $9.68 | $9.53 | $0.15 | 611,226.0 | -0.42% |
| 2024-05-02 | $9.62 | $9.49 | $0.135 | 324,933.0 | +1.05% |
| 2024-05-01 | $9.64 | $9.40 | $0.24 | 605,302.0 | -0.84% |
| 2024-04-30 | $9.73 | $9.56 | $0.17 | 320,655.0 | -1.44% |
| 2024-04-29 | $9.79 | $9.69 | $0.10 | 641,210.0 | -0.51% |
| 2024-04-26 | $9.87 | $9.75 | $0.12 | 361,870.0 | -0.71% |
| 2024-04-25 | $9.86 | $9.66 | $0.1975 | 456,305.0 | +0.82% |
| 2024-04-24 | $9.78 | $9.70 | $0.08 | 268,246.0 | +0.00% |
| 2024-04-23 | $9.79 | $9.70 | $0.09 | 445,527.0 | +0.00% |
| 2024-04-22 | $9.76 | $9.64 | $0.12 | 379,213.0 | +0.52% |
| 2024-04-19 | $9.72 | $9.48 | $0.24 | 512,877.0 | +2.32% |
| 2024-04-18 | $9.56 | $9.44 | $0.125 | 546,099.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $10.00 | $9.40 | $0.60 | 5,763,031.0 | +3.97% |
| 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% |
0.06%
0.80%
자본화:
|
볼륨(24시간):