Kayne Anderson MLP/Midstream (KYN)
6.85
-0.23 (-3.25%)
USD |
Feb 26, 14:41
KYN Price: 6.85 for Feb. 26, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 25, 2021 | 7.30 | 7.32 | 7.01 | 7.08 | 655994.0 |
| Feb 24, 2021 | 7.12 | 7.385 | 7.07 | 7.22 | 1.001M |
| Feb 23, 2021 | 7.13 | 7.13 | 6.862 | 7.10 | 955863.0 |
| Feb 22, 2021 | 7.12 | 7.16 | 6.99 | 7.13 | 878707.0 |
| Feb 19, 2021 | 6.88 | 6.975 | 6.865 | 6.92 | 463176.0 |
| Feb 18, 2021 | 7.05 | 7.09 | 6.86 | 6.87 | 442355.0 |
| Feb 17, 2021 | 7.08 | 7.08 | 6.92 | 7.04 | 492882.0 |
| Feb 16, 2021 | 7.11 | 7.16 | 7.02 | 7.04 | 536299.0 |
| Feb 12, 2021 | 6.80 | 6.99 | 6.80 | 6.98 | 575544.0 |
| Feb 11, 2021 | 6.91 | 6.96 | 6.80 | 6.83 | 469475.0 |
| Feb 10, 2021 | 6.89 | 6.96 | 6.80 | 6.91 | 514281.0 |
| Feb 09, 2021 | 7.04 | 7.04 | 6.86 | 6.87 | 566951.0 |
| Feb 08, 2021 | 6.79 | 7.11 | 6.79 | 7.08 | 893050.0 |
| Feb 05, 2021 | 6.70 | 6.79 | 6.60 | 6.76 | 516325.0 |
| Feb 04, 2021 | 6.56 | 6.69 | 6.53 | 6.59 | 1.171M |
| Feb 03, 2021 | 6.43 | 6.59 | 6.43 | 6.49 | 662161.0 |
| Feb 02, 2021 | 6.51 | 6.62 | 6.37 | 6.39 | 820750.0 |
| Feb 01, 2021 | 6.38 | 6.42 | 6.26 | 6.35 | 673671.0 |
| Jan 29, 2021 | 6.37 | 6.54 | 6.31 | 6.32 | 511059.0 |
| Jan 28, 2021 | 6.35 | 6.48 | 6.29 | 6.46 | 573638.0 |
| Jan 27, 2021 | 6.38 | 6.49 | 6.26 | 6.31 | 979427.0 |
| Jan 26, 2021 | 6.62 | 6.77 | 6.50 | 6.50 | 581177.0 |
| Jan 25, 2021 | 6.50 | 6.58 | 6.34 | 6.58 | 656197.0 |
| Jan 22, 2021 | 6.52 | 6.62 | 6.40 | 6.50 | 1.553M |
| Jan 21, 2021 | 6.96 | 7.05 | 6.62 | 6.62 | 1.084M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.00
Minimum
Mar 18 2020
22.06
Maximum
Feb 15 2017
14.90
Average
16.18
Median