Kayne Anderson Energy Infrastructure Fund Inc (KYN)

Date: O: H: L: C: Vol:

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

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$14.86	$14.49	$0.37	527,018	+0.95%
Oct 29, 2026	$14.68	$14.43	$0.25	332,690	+2.30%
Oct 28, 2026	$14.40	$14.24	$0.158	295,922	+0.14%
Oct 27, 2026	$14.40	$14.20	$0.2	201,424	+0.07%
Oct 26, 2026	$14.41	$14.22	$0.19	192,965	-0.07%
Oct 23, 2026	$14.41	$14.06	$0.3544	499,790	+1.34%
Oct 22, 2026	$14.15	$13.75	$0.4	471,586	+0.28%
Oct 21, 2026	$14.18	$14.05	$0.13	189,073	+0.50%
Oct 20, 2026	$14.19	$13.95	$0.24	170,701	0.00%
Oct 19, 2026	$14.20	$13.98	$0.22	331,484	-0.92%
Oct 16, 2026	$14.19	$13.87	$0.3199	282,952	+1.51%
Oct 15, 2026	$14.12	$13.80	$0.325	308,824	-1.97%
Oct 14, 2026	$14.40	$14.19	$0.2082	267,119	-0.84%
Oct 13, 2026	$14.38	$14.26	$0.12	189,428	+0.63%
Oct 12, 2026	$14.40	$14.25	$0.1499	187,186	0.00%
Oct 09, 2026	$14.35	$14.18	$0.17	231,719	+0.28%
Oct 08, 2026	$14.22	$14.08	$0.1438	296,781	+1.50%
Oct 07, 2026	$14.23	$13.90	$0.3299	304,399	-1.69%
Oct 06, 2026	$14.24	$13.94	$0.3	383,689	+1.28%
Oct 05, 2026	$14.19	$13.81	$0.385	384,282	+1.08%
Oct 02, 2026	$13.93	$13.71	$0.22	243,255	+0.87%
Oct 01, 2026	$13.80	$13.51	$0.29	280,721	+1.40%

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
Oct, 2026	$14.86	$13.51	$1.35	6,573,008	+8.90%
Sep, 2026	$15.13	$13.50	$1.63	6,884,800	-9.09%
Aug, 2026	$15.03	$14.01	$1.02	5,960,366	+2.33%
Jul, 2026	$15.17	$13.65	$1.52	8,274,012	+5.71%
Jun, 2026	$14.25	$13.17	$1.07	7,969,922	+1.10%
May, 2026	$14.70	$13.52	$1.18	8,397,357	-4.00%
Apr, 2026	$14.37	$12.93	$1.44	10,629,168	-0.21%
Mar, 2026	$14.69	$13.77	$0.92	8,481,451	+0.07%
Feb, 2026	$14.38	$12.95	$1.43	7,452,269	+8.19%
Jan, 2026	$13.19	$11.87	$1.32	11,215,189	+6.54%

Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$12.52	$11.59	$0.93	7,111,110	-1.53%
Nov, 2025	$12.45	$11.31	$1.14	8,245,790	+6.52%
Oct, 2025	$12.45	$11.38	$1.07	11,556,055	-5.74%
Sep, 2025	$12.52	$12.09	$0.4299	6,794,094	-1.28%
Aug, 2025	$12.67	$12.01	$0.66	6,976,347	+0.72%
Jul, 2025	$12.75	$12.12	$0.6299	7,424,140	-2.20%
Jun, 2025	$12.80	$12.16	$0.64	6,963,880	+4.61%
May, 2025	$12.67	$11.67	$0.9985	6,736,798	+3.49%
Apr, 2025	$13.04	$9.82	$3.22	14,405,108	-8.42%
Mar, 2025	$13.05	$11.89	$1.15	7,933,799	+0.47%
Feb, 2025	$13.63	$12.29	$1.34	7,293,759	-4.91%
Jan, 2025	$13.65	$12.68	$0.97	11,513,759	+5.66%

Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$13.69	$11.71	$1.98	8,494,755	-8.63%
Nov, 2024	$13.69	$11.46	$2.23	9,162,186	+19.06%
Oct, 2024	$11.91	$10.98	$0.93	8,779,577	+4.45%
Sep, 2024	$11.53	$10.54	$0.99	8,364,385	+2.42%
Aug, 2024	$10.79	$9.72	$1.07	8,510,075	+2.29%
Jul, 2024	$11.10	$10.17	$0.935	10,184,831	+1.65%
Jun, 2024	$10.72	$9.59	$1.13	9,570,493	+4.34%
May, 2024	$10.07	$9.40	$0.665	8,762,856	+3.45%
Apr, 2024	$10.15	$9.29	$0.86	10,900,552	-4.40%
Mar, 2024	$10.07	$9.13	$0.94	8,823,617	+9.16%
Feb, 2024	$9.23	$8.55	$0.68	8,544,643	+6.01%
Jan, 2024	$8.99	$8.35	$0.64	15,501,811	-1.48%

KYN와(과) 유사한 종목