Stockscreener 앱 받기
14.08
1.22%
0.17
시간 외 거래:
14.07
-0.010
-0.07%
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 |
|---|---|---|---|---|---|
| 2026-03-19 | $14.19 | $13.87 | $0.32 | 392,193.0 | +1.22% |
| 2026-03-18 | $14.14 | $13.88 | $0.255 | 357,831.0 | -1.14% |
| 2026-03-17 | $14.24 | $14.05 | $0.19 | 239,429.0 | +0.00% |
| 2026-03-16 | $14.17 | $13.94 | $0.2313 | 301,395.0 | +0.07% |
| 2026-03-13 | $14.20 | $13.93 | $0.265 | 183,348.0 | -1.06% |
| 2026-03-12 | $14.41 | $14.20 | $0.2099 | 420,275.0 | -0.42% |
| 2026-03-11 | $14.33 | $13.94 | $0.39 | 483,201.0 | +2.29% |
| 2026-03-10 | $14.11 | $13.80 | $0.31 | 383,086.0 | +0.29% |
| 2026-03-09 | $14.16 | $13.88 | $0.2799 | 494,622.0 | -0.64% |
| 2026-03-06 | $14.11 | $13.90 | $0.21 | 402,519.0 | +0.36% |
| 2026-03-05 | $14.09 | $13.89 | $0.198 | 369,906.0 | -0.71% |
| 2026-03-04 | $14.09 | $13.80 | $0.29 | 248,408.0 | -0.07% |
| 2026-03-03 | $14.41 | $14.05 | $0.36 | 482,084.0 | -1.95% |
| 2026-03-02 | $14.49 | $14.28 | $0.211 | 455,071.0 | +0.49% |
| 2026-02-27 | $14.38 | $14.16 | $0.2199 | 488,792.0 | +0.78% |
| 2026-02-26 | $14.22 | $13.93 | $0.2906 | 402,367.0 | +1.43% |
| 2026-02-25 | $14.05 | $13.68 | $0.375 | 447,801.0 | +1.16% |
| 2026-02-24 | $13.96 | $13.70 | $0.26 | 228,002.0 | -0.93% |
| 2026-02-23 | $13.96 | $13.81 | $0.15 | 308,733.0 | +1.09% |
| 2026-02-20 | $13.82 | $13.68 | $0.145 | 214,861.0 | +0.73% |
| 2026-02-19 | $13.78 | $13.63 | $0.15 | 287,293.0 | -0.15% |
| 2026-02-18 | $13.87 | $13.64 | $0.2275 | 318,700.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $14.49 | $13.80 | $0.69 | 5,605,561.0 | -1.33% |
| 2026-02 | $14.38 | $12.95 | $1.43 | 7,451,315.0 | +8.19% |
| 2026-01 | $13.19 | $11.87 | $1.32 | 11,192,259.0 | +6.54% |
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.52 | $11.59 | $0.93 | 7,102,338.0 | -1.53% |
| 2025-11 | $12.45 | $11.31 | $1.14 | 8,244,788.0 | +6.52% |
| 2025-10 | $12.45 | $11.38 | $1.07 | 11,547,787.0 | -5.74% |
| 2025-09 | $12.52 | $12.09 | $0.4299 | 6,794,019.0 | -1.28% |
| 2025-08 | $12.67 | $12.01 | $0.66 | 6,974,389.0 | +0.72% |
| 2025-07 | $12.75 | $12.12 | $0.6299 | 7,191,673.0 | -2.20% |
| 2025-06 | $12.80 | $12.16 | $0.64 | 6,962,059.0 | +4.61% |
| 2025-05 | $12.67 | $11.67 | $0.9985 | 6,730,547.0 | +3.49% |
| 2025-04 | $13.04 | $9.82 | $3.22 | 14,398,945.0 | -8.42% |
| 2025-03 | $13.04 | $11.89 | $1.15 | 7,314,443.0 | +0.47% |
| 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
| 월 | 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% |
0.85%
0.27%
자본화:
|
볼륨(24시간):