Kayne Anderson Energy Infrastructure Fund Inc.のデータ

Kayne Anderson Energy Infrastructure Fund Inc.の基本情報

名前 Kayne Anderson Energy Infrastructure Fund Inc.
ティッカー KYN
United States
上場年 2004.0
セクター nan

Kayne Anderson Energy Infrastructure Fund Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.16 7.02 7.11 7.04 536300.0 7.04
2021-02-12 6.99 6.8 6.8 6.98 575500.0 6.98
2021-02-11 6.96 6.8 6.91 6.83 469500.0 6.83
2021-02-10 6.96 6.8 6.89 6.91 514300.0 6.91
2021-02-09 7.04 6.86 7.04 6.87 566900.0 6.87
2021-02-08 7.11 6.79 6.79 7.08 893100.0 7.08
2021-02-05 6.79 6.6 6.7 6.76 516300.0 6.76
2021-02-04 6.69 6.53 6.56 6.59 1170900.0 6.59
2021-02-03 6.59 6.43 6.43 6.49 662200.0 6.49
2021-02-02 6.62 6.37 6.51 6.39 820800.0 6.39
2021-02-01 6.42 6.26 6.38 6.35 673700.0 6.35
2021-01-29 6.54 6.31 6.37 6.32 511100.0 6.32
2021-01-28 6.48 6.29 6.35 6.46 573300.0 6.46
2021-01-27 6.49 6.26 6.38 6.31 979400.0 6.31
2021-01-26 6.77 6.5 6.62 6.5 581200.0 6.5
2021-01-25 6.58 6.34 6.5 6.58 656100.0 6.58
2021-01-22 6.62 6.4 6.52 6.5 1552900.0 6.5
2021-01-21 7.05 6.62 6.96 6.62 1084100.0 6.62
2021-01-20 7.13 6.9 7.08 6.91 583500.0 6.91
2021-01-19 7.19 7.0 7.17 7.0 752700.0 7.0
2021-01-15 7.16 6.92 7.12 7.14 1240000.0 7.14
2021-01-14 7.25 7.04 7.09 7.15 1061200.0 7.15
2021-01-13 7.06 6.9 7.03 7.04 700500.0 7.04
2021-01-12 7.05 6.62 6.63 6.98 1473700.0 6.98
2021-01-11 6.64 6.34 6.41 6.54 765700.0 6.54
2021-01-08 6.72 6.47 6.7 6.51 930900.0 6.51
2021-01-07 6.72 6.37 6.37 6.61 1395000.0 6.61
2021-01-06 6.51 6.15 6.27 6.26 1683000.0 6.26
2021-01-05 6.32 5.86 5.86 6.18 1977600.0 6.18
2021-01-04 5.92 5.68 5.78 5.82 2280300.0 5.82
2020-12-31 5.77 5.62 5.68 5.75 2370100.0 5.75
2020-12-30 5.78 5.68 5.68 5.69 1421100.0 5.69
2020-12-29 5.73 5.57 5.7 5.71 1746400.0 5.71
2020-12-28 5.84 5.65 5.82 5.71 1230000.0 5.71
2020-12-24 5.8 5.72 5.79 5.76 628600.0 5.76
2020-12-23 5.91 5.77 5.78 5.78 772500.0 5.78
2020-12-22 5.87 5.63 5.63 5.75 2021800.0 5.75
2020-12-21 6.03 5.85 5.97 5.9 1552100.0 5.9
2020-12-18 6.35 6.16 6.33 6.18 776600.0 6.18
2020-12-17 6.5 6.36 6.48 6.44 893200.0 6.29
2020-12-16 6.51 6.38 6.5 6.44 862600.0 6.29
2020-12-15 6.53 6.37 6.39 6.46 921000.0 6.31
2020-12-14 6.68 6.36 6.67 6.37 1221500.0 6.22
2020-12-11 6.56 6.39 6.45 6.5 1020000.0 6.35
2020-12-10 6.52 6.31 6.34 6.5 974600.0 6.35
2020-12-09 6.68 6.3 6.56 6.33 1033100.0 6.18
2020-12-08 6.64 6.43 6.45 6.49 902300.0 6.34
2020-12-07 6.79 6.43 6.76 6.48 1316500.0 6.33
2020-12-04 6.87 6.45 6.46 6.83 2761800.0 6.67
2020-12-03 6.54 6.18 6.29 6.42 1948900.0 6.27
2020-12-02 6.31 5.97 6.03 6.25 1129100.0 6.1
2020-12-01 6.08 5.93 5.97 6.08 881600.0 5.94
2020-11-30 6.03 5.74 5.95 5.89 1680000.0 5.75
2020-11-27 6.12 5.91 6.1 5.97 425200.0 5.83
2020-11-25 6.24 6.03 6.19 6.13 1154200.0 5.99
2020-11-24 6.45 6.17 6.22 6.2 1622300.0 6.06
2020-11-23 6.18 5.83 5.83 6.1 1617800.0 5.96
2020-11-20 5.93 5.8 5.89 5.8 830600.0 5.66
2020-11-19 5.91 5.65 5.66 5.9 921900.0 5.76
2020-11-18 5.92 5.7 5.81 5.71 1268100.0 5.58
2020-11-17 5.79 5.54 5.57 5.75 1105000.0 5.62
2020-11-16 5.76 5.5 5.54 5.61 1254600.0 5.48
2020-11-13 5.39 5.15 5.15 5.39 743000.0 5.26
2020-11-12 5.26 5.13 5.17 5.16 666400.0 5.04
2020-11-11 5.32 5.18 5.22 5.24 997500.0 5.12
2020-11-10 5.14 4.85 4.92 5.14 1399600.0 5.02
2020-11-09 4.98 4.79 4.89 4.88 2132100.0 4.77
2020-11-06 4.67 4.49 4.61 4.51 490800.0 4.4
2020-11-05 4.68 4.61 4.64 4.65 827600.0 4.54
2020-11-04 4.65 4.5 4.58 4.57 801700.0 4.46
2020-11-03 4.64 4.54 4.58 4.56 543000.0 4.45
2020-11-02 4.57 4.48 4.5 4.5 688600.0 4.4
2020-10-30 4.63 4.46 4.58 4.52 1182800.0 4.41
2020-10-29 4.62 4.43 4.47 4.6 1508300.0 4.49
2020-10-28 4.57 4.47 4.53 4.54 1153300.0 4.43
2020-10-27 4.72 4.58 4.6 4.66 1258300.0 4.55
2020-10-26 4.74 4.56 4.74 4.65 1342900.0 4.54
2020-10-23 4.9 4.71 4.88 4.8 903600.0 4.69
2020-10-22 4.83 4.57 4.59 4.81 1250200.0 4.7
2020-10-21 4.63 4.55 4.57 4.58 921200.0 4.47
2020-10-20 4.62 4.49 4.53 4.6 1619600.0 4.49
2020-10-19 4.63 4.49 4.55 4.5 1154600.0 4.4
2020-10-16 4.61 4.51 4.56 4.55 2050000.0 4.44
2020-10-15 4.59 4.46 4.52 4.58 1174400.0 4.47
2020-10-14 4.64 4.48 4.48 4.58 1401700.0 4.47
2020-10-13 4.59 4.43 4.54 4.51 1439000.0 4.4
2020-10-12 4.64 4.48 4.64 4.6 1750300.0 4.49
2020-10-09 4.74 4.55 4.68 4.65 1803500.0 4.54
2020-10-08 4.65 4.44 4.45 4.65 2334700.0 4.54
2020-10-07 4.51 4.33 4.45 4.4 2201100.0 4.3
2020-10-06 4.62 4.35 4.49 4.44 4997700.0 4.34
2020-10-05 4.41 4.11 4.16 4.4 3106100.0 4.3
2020-10-02 4.0 3.78 3.78 4.0 1424800.0 3.91
2020-10-01 3.99 3.9 3.97 3.94 1356300.0 3.85
2020-09-30 4.14 3.95 4.11 3.99 1186800.0 3.9
2020-09-29 4.09 3.98 4.01 4.04 1025500.0 3.95
2020-09-28 4.09 3.93 3.97 4.05 853300.0 3.96
2020-09-25 3.97 3.85 3.91 3.94 1506400.0 3.85
2020-09-24 3.98 3.74 3.88 3.92 2187200.0 3.83
2020-09-23 4.17 3.89 4.13 3.91 1544400.0 3.82
2020-09-22 4.28 4.1 4.16 4.12 760300.0 4.02
2020-09-21 4.19 4.12 4.19 4.16 1240500.0 4.06
2020-09-18 4.44 4.33 4.42 4.41 1271300.0 4.16
2020-09-17 4.5 4.38 4.47 4.44 875300.0 4.19
2020-09-16 4.58 4.42 4.45 4.51 1881600.0 4.26
2020-09-15 4.54 4.39 4.48 4.42 1210800.0 4.17
2020-09-14 4.53 4.41 4.45 4.48 1112900.0 4.23
2020-09-11 4.49 4.37 4.44 4.4 1107400.0 4.15
2020-09-10 4.59 4.41 4.56 4.43 1060200.0 4.18
2020-09-09 4.66 4.57 4.6 4.57 1023000.0 4.31
2020-09-08 4.72 4.54 4.59 4.56 1369100.0 4.3
2020-09-04 4.8 4.56 4.69 4.71 1222600.0 4.44
2020-09-03 4.72 4.59 4.61 4.69 1602900.0 4.42
2020-09-02 4.76 4.64 4.7 4.68 865100.0 4.42
2020-09-01 4.82 4.67 4.8 4.72 1716800.0 4.45
2020-08-31 4.93 4.8 4.9 4.82 680800.0 4.55
2020-08-28 4.94 4.82 4.84 4.92 704400.0 4.64
2020-08-27 4.84 4.69 4.71 4.82 1208000.0 4.55
2020-08-26 4.91 4.72 4.87 4.73 673300.0 4.46
2020-08-25 5.04 4.84 5.02 4.91 754600.0 4.63
2020-08-24 5.05 4.97 5.02 5.0 516100.0 4.72
2020-08-21 5.04 4.95 5.03 5.01 605500.0 4.73
2020-08-20 5.1 4.97 5.03 5.09 814700.0 4.8
2020-08-19 5.18 5.06 5.06 5.1 351900.0 4.81
2020-08-18 5.25 5.06 5.21 5.09 446400.0 4.8
2020-08-17 5.3 5.13 5.22 5.17 370600.0 4.88
2020-08-14 5.25 5.04 5.04 5.22 830300.0 4.93
2020-08-13 5.3 5.1 5.22 5.11 528200.0 4.82
2020-08-12 5.28 5.17 5.21 5.26 560500.0 4.96
2020-08-11 5.39 5.12 5.33 5.14 685300.0 4.85
2020-08-10 5.28 5.07 5.09 5.25 437100.0 4.95
2020-08-07 5.13 4.95 4.99 5.1 598700.0 4.81
2020-08-06 5.07 4.93 5.05 5.06 544700.0 4.77
2020-08-05 5.08 4.95 5.0 5.03 824400.0 4.75
2020-08-04 4.9 4.76 4.76 4.88 472200.0 4.6
2020-08-03 4.81 4.67 4.7 4.8 862600.0 4.53
2020-07-31 4.82 4.65 4.75 4.73 573700.0 4.46
2020-07-30 4.84 4.72 4.83 4.8 567700.0 4.53
2020-07-29 4.94 4.76 4.76 4.93 634600.0 4.65
2020-07-28 4.81 4.74 4.74 4.75 357400.0 4.48
2020-07-27 4.93 4.79 4.86 4.79 639800.0 4.52
2020-07-24 4.99 4.88 4.98 4.89 526600.0 4.61
2020-07-23 5.08 4.93 5.01 4.96 723500.0 4.68
2020-07-22 5.11 4.98 5.11 5.08 593700.0 4.79
2020-07-21 5.17 5.0 5.01 5.16 974400.0 4.87
2020-07-20 5.0 4.89 4.89 4.94 368700.0 4.66
2020-07-17 5.05 4.91 4.95 4.94 1111700.0 4.66
2020-07-16 5.12 4.89 5.01 4.94 1420100.0 4.66
2020-07-15 5.18 4.84 4.89 5.1 1449700.0 4.81
2020-07-14 4.84 4.66 4.69 4.78 872100.0 4.51
2020-07-13 4.89 4.71 4.89 4.73 785200.0 4.46
2020-07-10 4.89 4.74 4.75 4.87 650600.0 4.59
2020-07-09 5.0 4.79 5.0 4.8 1270700.0 4.53
2020-07-08 5.12 4.96 4.99 5.02 780400.0 4.74
2020-07-07 5.14 4.85 4.87 4.99 843500.0 4.71
2020-07-06 5.34 4.94 5.26 5.0 1001100.0 4.72
2020-07-02 5.3 5.15 5.22 5.19 849800.0 4.9
2020-07-01 5.43 5.17 5.28 5.17 631100.0 4.88
2020-06-30 5.28 5.1 5.16 5.28 774100.0 4.98
2020-06-29 5.33 5.07 5.15 5.16 835600.0 4.87
2020-06-26 5.49 5.2 5.43 5.2 699000.0 4.91
2020-06-25 5.65 5.32 5.39 5.56 972200.0 5.25
2020-06-24 5.71 5.31 5.71 5.46 1536100.0 5.15
2020-06-23 5.98 5.75 5.9 5.75 808200.0 5.43
2020-06-22 5.88 5.56 5.75 5.88 724000.0 5.55
2020-06-19 5.99 5.73 5.97 5.74 713400.0 5.42
2020-06-18 5.92 5.72 5.73 5.85 518100.0 5.52
2020-06-17 6.17 5.88 6.09 5.89 841100.0 5.56
2020-06-16 6.58 6.2 6.54 6.29 1425600.0 5.79
2020-06-15 6.34 5.31 5.49 6.17 1759800.0 5.68
2020-06-12 5.93 5.61 5.84 5.73 689800.0 5.28
2020-06-11 6.0 5.55 5.76 5.57 1748500.0 5.13
2020-06-10 6.47 5.81 6.39 6.37 2504900.0 5.87
2020-06-09 6.84 6.4 6.7 6.57 1466800.0 6.05
2020-06-08 7.18 6.89 7.05 7.13 1280400.0 6.57
2020-06-05 6.96 6.6 6.64 6.73 1846800.0 6.2
2020-06-04 6.35 6.0 6.06 6.29 1026400.0 5.79
2020-06-03 6.23 6.03 6.15 6.06 3330400.0 5.58
2020-06-02 6.1 5.98 6.01 6.08 534900.0 5.6
2020-06-01 6.04 5.8 5.81 6.02 881100.0 5.54
2020-05-29 6.04 5.71 5.86 5.87 1129000.0 5.41
2020-05-28 6.22 6.02 6.16 6.04 849500.0 5.56
2020-05-27 6.35 5.95 6.28 6.2 1091600.0 5.71
2020-05-26 6.24 5.91 6.04 6.13 1077200.0 5.65
2020-05-22 5.83 5.62 5.82 5.76 736100.0 5.3
2020-05-21 6.07 5.77 6.01 5.82 763800.0 5.36
2020-05-20 6.1 5.84 5.89 5.91 1046100.0 5.44
2020-05-19 5.83 5.63 5.73 5.73 1110400.0 5.28
2020-05-18 5.75 5.55 5.6 5.72 944300.0 5.27
2020-05-15 5.39 5.08 5.12 5.36 611300.0 4.94
2020-05-14 5.21 4.7 4.89 5.16 935100.0 4.75
2020-05-13 5.32 4.87 5.3 4.95 1181700.0 4.56
2020-05-12 5.6 5.29 5.35 5.32 1046700.0 4.9
2020-05-11 5.5 5.25 5.44 5.27 784800.0 4.85
2020-05-08 5.47 5.3 5.38 5.45 790300.0 5.02
2020-05-07 5.43 5.26 5.34 5.27 571800.0 4.85
2020-05-06 5.6 5.19 5.43 5.27 519400.0 4.85
2020-05-05 5.62 5.36 5.6 5.43 1014200.0 5.0
2020-05-04 5.33 4.86 4.91 5.25 981600.0 4.84
2020-05-01 5.29 4.91 5.21 5.03 1298900.0 4.63
2020-04-30 5.9 5.28 5.84 5.29 2126200.0 4.87
2020-04-29 5.62 5.07 5.1 5.56 1518000.0 5.12
2020-04-28 5.16 4.92 5.11 4.97 1898500.0 4.58
2020-04-27 5.0 4.84 4.99 4.95 1096100.0 4.56
2020-04-24 5.11 4.82 4.97 4.98 1806100.0 4.59
2020-04-23 5.06 4.69 4.69 4.8 1890100.0 4.42
2020-04-22 4.65 4.41 4.65 4.55 1659200.0 4.19
2020-04-21 4.58 4.2 4.21 4.55 2111500.0 4.08
2020-04-20 4.7 4.11 4.33 4.38 1565500.0 3.93
2020-04-17 4.58 4.3 4.3 4.58 1657800.0 4.11
2020-04-16 4.45 4.17 4.36 4.25 1152200.0 3.81
2020-04-15 4.5 4.3 4.37 4.41 1139400.0 3.95
2020-04-14 4.83 4.47 4.57 4.65 1516100.0 4.17
2020-04-13 4.73 4.38 4.7 4.47 1408100.0 4.01
2020-04-09 4.87 4.23 4.31 4.45 2851500.0 3.99
2020-04-08 4.29 3.98 4.02 4.21 2721100.0 3.78
2020-04-07 4.23 3.85 3.93 3.9 1842500.0 3.5
2020-04-06 3.88 3.6 3.66 3.76 1593000.0 3.37
2020-04-03 4.07 3.48 4.03 3.67 1610400.0 3.29
2020-04-02 4.13 3.47 3.63 3.77 2535300.0 3.38
2020-04-01 3.5 3.22 3.27 3.42 2408200.0 3.07
2020-03-31 3.72 3.26 3.42 3.63 2272000.0 3.26
2020-03-30 3.36 3.0 3.3 3.24 1693500.0 2.91
2020-03-27 3.84 3.45 3.6 3.49 1918500.0 3.13
2020-03-26 4.15 3.53 3.53 3.85 2664800.0 3.45
2020-03-25 3.96 3.11 3.23 3.62 2674800.0 3.25
2020-03-24 3.5 3.12 3.16 3.23 2294700.0 2.9
2020-03-23 3.26 2.75 3.26 2.87 3179300.0 2.57
2020-03-20 4.28 3.27 3.39 3.49 5797400.0 3.13
2020-03-19 3.38 2.05 2.05 3.16 4565700.0 2.83
2020-03-18 3.23 1.0 3.22 2.0 6998500.0 1.79
2020-03-17 4.63 3.58 4.61 3.7 4593200.0 3.21
2020-03-16 5.15 4.46 4.7 4.5 2859000.0 3.9
2020-03-13 5.78 5.0 5.59 5.6 3425800.0 4.86
2020-03-12 5.97 4.76 5.97 5.03 4888700.0 4.36
2020-03-11 7.35 6.51 7.26 6.78 3983300.0 5.88
2020-03-10 7.99 6.18 7.66 7.5 4224300.0 6.51
2020-03-09 8.45 7.06 8.45 7.07 3624900.0 6.13
2020-03-06 10.68 10.13 10.67 10.24 2186000.0 8.88
2020-03-05 11.3 10.91 11.2 11.07 1277900.0 9.6
2020-03-04 11.66 11.22 11.64 11.35 1153600.0 9.85
2020-03-03 12.0 11.17 11.79 11.39 1778100.0 9.88
2020-03-02 11.87 11.19 11.55 11.67 1399300.0 10.13
2020-02-28 11.16 10.35 10.72 11.11 2588100.0 9.64
2020-02-27 11.53 10.8 11.5 11.16 2271400.0 9.68
2020-02-26 12.23 11.76 12.0 11.8 1191100.0 10.24
2020-02-25 12.72 11.97 12.69 12.03 1225400.0 10.44
2020-02-24 12.83 12.52 12.81 12.62 1115900.0 10.95
2020-02-21 13.24 13.0 13.23 13.09 764000.0 11.36
2020-02-20 13.42 13.19 13.21 13.28 675200.0 11.52
2020-02-19 13.35 13.18 13.35 13.19 705800.0 11.44
2020-02-18 13.4 13.28 13.35 13.35 809700.0 11.48