0A1J

Kayne Anderson Energy In... Historical Data - 0A1J

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Kayne Anderson Energy Infrastructure Fund Inc 0A1J London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.15 1.86% 8.235 19:00:31
Open Price Low Price High Price Close Price Previous Close
8.1345 8.1345 8.996 8.085
more quote information »

0A1J Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.5049.3227.2958.31665-0.269-3.16%
1 Month7.67459.3227.20458.113410.56057.3%
3 Months8.02459.47756.707.881,3210.21052.62%
6 Months7.6059.84256.67557.871,0290.638.28%
1 Year6.94510.20655.78987.869231.2918.57%
3 Years15.6115.615.78987.86901-7.38-47.25%
5 Years15.6115.615.78987.86901-7.38-47.25%

0A1J 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Jan 2022 8.085 -0.31 -3.69% 8.394 9.1055 7.295 350
19 Jan 2022 8.395 -0.06 -0.7% 8.4545 9.253 7.4965 0.00
18 Jan 2022 8.4545 0.07 0.83% 8.4545 8.4545 8.4545 0.00
15 Jan 2022 8.385 -0.14 -1.64% 8.504 9.322 8.385 980
14 Jan 2022 8.525 0.10 1.19% 8.394 9.2815 8.394 0.00
13 Jan 2022 8.425 0.17 2.06% 8.234 9.2385 7.5445 0.00
12 Jan 2022 8.255 0.20 2.48% 8.074 8.9245 8.074 0.00
11 Jan 2022 8.055 -0.06 -0.74% 8.0945 8.933 7.2305 250
08 Jan 2022 8.115 0.13 1.63% 7.925 8.914 7.2955 160
07 Jan 2022 7.985 -0.13 -1.6% 8.114 8.8355 7.195 0.00
06 Jan 2022 8.115 0.08 1.0% 8.005 8.94 7.324 0.00
05 Jan 2022 8.035 0.37 4.83% 7.62 8.815 7.2045 100
01 Jan 2022 7.665 -0.09 -1.16% 7.72 8.466 7.665 500
31 Dec 2021 7.755 0.06 0.78% 7.6745 8.466 7.6745 50
30 Dec 2021 7.695 -0.50 -6.09% 8.194 8.786 6.928 0.00
25 Dec 2021 8.194 0.62 8.17% 8.194 8.194 8.194 0.00
24 Dec 2021 7.575 0.03 0.4% 7.505 8.3765 6.832 0.00
23 Dec 2021 7.545 -0.02 -0.26% 7.5545 8.3105 6.7755 0.00
22 Dec 2021 7.565 0.29 3.99% 7.285 8.315 6.799 0.00
21 Dec 2021 7.275 -0.30 -3.96% 7.5345 8.2885 6.5565 0.00
Your Recent History
LSE
0A1J
Kayne Ande..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220120 11:05:57