Mercados españoles cerrados en 8 hrs 4 min

Kayne Anderson Energy Infrastructure Fund, Inc. (KYN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,55-0,04 (-0,42%)
Al cierre: 04:00PM EDT
9,50 -0,05 (-0,52%)
Después del cierre: 05:23PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,689,689,539,559,55612.226
02 may 20249,509,639,499,599,59324.900
01 may 20249,519,649,409,499,49605.300
30 abr 20249,739,739,569,579,57320.700
29 abr 20249,739,799,699,719,71641.400
26 abr 20249,849,879,759,769,76361.900
25 abr 20249,749,869,669,839,83456.500
24 abr 20249,789,789,709,759,75268.200
23 abr 20249,709,799,709,759,75445.500
22 abr 20249,709,769,649,759,75379.200
19 abr 20249,509,729,489,709,70512.900
18 abr 20249,519,579,449,489,48546.100
17 abr 20249,399,559,399,549,54359.300
16 abr 20249,409,459,299,419,41574.800
15 abr 20249,639,729,349,379,37773.800
12 abr 20249,699,779,579,609,60841.500
11 abr 20249,619,619,439,569,56409.700
10 abr 20249,599,619,519,589,58327.600
09 abr 20249,689,719,579,619,61296.900
08 abr 20249,759,819,639,679,67506.400
05 abr 20249,729,829,629,729,72625.400
04 abr 20249,889,899,629,719,71749.100
04 abr 20240.22 Dividendo
03 abr 202410,1310,1510,0010,039,81444.300
02 abr 20249,9810,019,9010,009,78458.300
01 abr 202410,1010,109,959,969,74600.700
28 mar 20249,9810,079,9410,019,79460.500
27 mar 20249,889,989,859,959,73347.600
26 mar 20249,859,889,809,839,61450.700
25 mar 20249,779,889,779,799,58534.100
22 mar 20249,739,809,709,739,52471.600
21 mar 20249,759,809,709,759,54308.400
20 mar 20249,609,749,589,739,52287.800
19 mar 20249,539,639,539,599,38365.100
18 mar 20249,519,659,519,629,41313.600
15 mar 20249,449,539,379,519,30328.100
14 mar 20249,549,609,399,419,20304.200
13 mar 20249,669,719,489,509,29515.300
12 mar 20249,549,659,469,639,42520.800
11 mar 20249,399,509,399,479,26387.200
08 mar 20249,469,489,379,399,18390.200
07 mar 20249,409,499,359,489,27396.200
06 mar 20249,299,409,249,399,18625.200
05 mar 20249,209,319,139,168,96617.300
04 mar 20249,249,309,189,188,98597.900
01 mar 20249,219,339,219,249,04601.300
29 feb 20249,139,239,139,178,97258.100
28 feb 20249,159,189,109,118,91279.100
27 feb 20249,029,169,019,158,95388.300
26 feb 20249,039,159,029,058,85311.600
23 feb 20249,029,169,029,088,88341.400
22 feb 20249,129,189,029,178,97547.200
21 feb 20249,009,128,979,118,91625.700
20 feb 20248,918,998,898,978,77607.300
16 feb 20248,848,918,758,918,71530.900
15 feb 20248,688,848,688,818,62425.800
14 feb 20248,658,708,618,678,48360.200
13 feb 20248,698,698,558,618,42350.300
12 feb 20248,618,738,568,718,52390.200
09 feb 20248,648,688,558,568,37397.400
08 feb 20248,588,678,568,668,47409.900
07 feb 20248,788,788,588,618,42455.300
06 feb 20248,708,738,648,738,54404.300
05 feb 20248,698,708,558,658,46495.400
02 feb 20248,718,778,668,718,52420.400
01 feb 20248,708,898,708,808,61545.800
31 ene 20248,828,898,618,658,46671.900
30 ene 20248,888,908,808,878,68353.300
29 ene 20248,998,998,758,898,70664.900
26 ene 20248,788,998,748,998,79737.300
25 ene 20248,778,788,688,778,58388.300
24 ene 20248,608,708,548,698,50587.400
23 ene 20248,528,558,478,548,35487.500
22 ene 20248,358,578,358,548,35630.600
19 ene 20248,508,508,358,358,17806.100
18 ene 20248,548,578,388,478,28958.800
17 ene 20248,478,538,408,478,28687.500
16 ene 20248,718,738,518,548,35803.200
12 ene 20248,818,858,668,718,52855.800
11 ene 20248,908,958,708,728,531.245.300
10 ene 20248,848,898,768,868,671.151.400
09 ene 20248,758,758,648,758,56538.600
08 ene 20248,758,808,678,778,58690.500
05 ene 20248,768,798,698,788,59765.800
04 ene 20248,788,858,758,788,59667.400
03 ene 20248,648,818,588,788,59939.100
02 ene 20248,728,738,558,608,41871.000
02 ene 20240.22 Dividendo
29 dic 20238,828,838,788,788,37775.400
28 dic 20238,788,838,758,798,38572.300
27 dic 20238,808,828,758,778,36765.200
26 dic 20238,718,818,708,788,371.060.700
22 dic 20238,678,708,618,668,26582.000
21 dic 20238,598,648,578,638,23726.100
20 dic 20238,628,658,548,548,14805.600
19 dic 20238,598,638,538,598,19502.500
18 dic 20238,598,618,498,578,17747.600
15 dic 20238,598,598,448,468,07446.900
14 dic 20238,608,648,528,538,13726.400
13 dic 20238,348,468,298,458,06536.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...