XNYS
Datos históricos de Kayne Anderson Energy Infrastructure Fund Inc.
Kayne Anderson Energy Infrastructure Fund Inc. · KYN
$14.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:01 UTC
- Variación en el periodo
- +22.53%
- Máximo
- US$15.17
- 24 de julio de 2026
- Mínimo
- US$11.31
- 4 de noviembre de 2025
- Volumen medio diario
- 0.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.21 | 14.35 | 14.18 | 14.25 | +0.28% | 231,719.035 |
| 8 oct 2026 | 14.14 | 14.22 | 14.08 | 14.21 | +1.50% | 296,781.184 |
| 7 oct 2026 | 14.21 | 14.23 | 13.90 | 14.00 | −1.69% | 304,398.524 |
| 6 oct 2026 | 14.05 | 14.24 | 13.94 | 14.24 | +1.28% | 383,689.163 |
| 5 oct 2026 | 13.94 | 14.19 | 13.81 | 14.06 | +1.08% | 384,282.017 |
| 2 oct 2026 | 13.71 | 13.93 | 13.71 | 13.91 | +0.87% | 243,254.975 |
| 1 oct 2026 | 13.54 | 13.80 | 13.51 | 13.79 | +1.40% | 280,721.255 |
| 30 sep 2026 | 13.66 | 13.75 | 13.59 | 13.60 | 0.00% | 402,822.305 |
| 29 sep 2026 | 13.67 | 13.78 | 13.50 | 13.60 | −1.31% | 383,295.134 |
| 28 sep 2026 | 13.80 | 13.90 | 13.72 | 13.78 | −0.36% | 343,004.706 |
| 25 sep 2026 | 14.09 | 14.09 | 13.78 | 13.83 | −1.98% | 384,548.19 |
| 24 sep 2026 | 14.22 | 14.22 | 14.08 | 14.11 | −0.49% | 216,959.516 |
| 23 sep 2026 | 14.29 | 14.33 | 14.15 | 14.18 | −0.07% | 234,299.305 |
| 22 sep 2026 | 14.40 | 14.47 | 14.17 | 14.19 | −1.60% | 449,646.305 |
| 21 sep 2026 | 14.38 | 14.47 | 14.31 | 14.42 | −0.07% | 352,005.093 |
| 18 sep 2026 | 14.36 | 14.56 | 14.34 | 14.43 | 0.00% | 226,386.108 |
| 17 sep 2026 | 14.36 | 14.57 | 14.32 | 14.43 | −0.21% | 247,843.217 |
| 16 sep 2026 | 14.57 | 14.67 | 14.33 | 14.46 | −0.96% | 307,153.397 |
| 15 sep 2026 | 14.65 | 14.75 | 14.52 | 14.60 | −1.15% | 276,668.441 |
| 14 sep 2026 | 14.89 | 15.00 | 14.71 | 14.77 | −0.47% | 319,615.216 |
| 11 sep 2026 | 14.96 | 15.02 | 14.79 | 14.84 | −0.13% | 328,850.835 |
| 10 sep 2026 | 15.07 | 15.08 | 14.86 | 14.86 | −0.73% | 462,858.556 |
| 9 sep 2026 | 15.01 | 15.09 | 14.93 | 14.97 | −0.13% | 245,739.777 |
| 8 sep 2026 | 14.87 | 15.03 | 14.83 | 14.99 | +1.22% | 325,788.576 |
| 4 sep 2026 | 15.06 | 15.11 | 14.70 | 14.81 | −0.60% | 322,958.415 |
| 3 sep 2026 | 14.95 | 15.02 | 14.88 | 14.90 | −0.53% | 276,971.026 |
| 2 sep 2026 | 15.00 | 15.10 | 14.85 | 14.98 | −0.60% | 310,263.495 |
| 1 sep 2026 | 15.04 | 15.13 | 14.94 | 15.07 | +0.74% | 470,301.039 |
| 31 ago 2026 | 14.98 | 14.99 | 14.86 | 14.96 | +0.88% | 323,777.136 |
| 28 ago 2026 | 14.72 | 14.84 | 14.72 | 14.83 | +0.34% | 263,765.175 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.