0A1J

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

Buy
Sell
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
0.1105 1.2% 9.285 23:30:08
Open Price Low Price High Price Close Price Previous Close
9.1745 9.09 9.3905 9.285 9.1745
more quote information »

0A1J Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.9049.39058.49959.163100.3814.28%
1 Month8.1259.39058.1258.531,7781.1614.28%
3 Months9.0749.73457.17058.321,1250.2112.33%
6 Months8.71410.5367.17058.511,1620.5716.55%
1 Year7.94510.5366.67558.251,1061.3416.87%
3 Years6.615310.5365.78988.131,0032.6740.36%
5 Years15.6115.615.78988.14996-6.33-40.52%

0A1J 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
13 Aug 2022 9.285 0.11 1.2% 9.1745 9.3905 9.09 148
12 Aug 2022 9.1745 0.07 0.77% 9.104 9.25 8.525 600
11 Aug 2022 9.1045 0.15 1.68% 8.954 9.1045 8.474 0.00
10 Aug 2022 8.954 0.09 1.01% 8.864 9.04 8.864 0.00
09 Aug 2022 8.8645 0.14 1.6% 8.725 8.88 8.64 0.00
06 Aug 2022 8.725 -0.18 -2.02% 8.904 8.904 8.4995 20
05 Aug 2022 8.9045 -0.16 -1.71% 9.0595 9.0595 8.634 0.00
04 Aug 2022 9.0595 -0.01 -0.06% 9.064 9.9445 8.194 0.00
03 Aug 2022 9.0645 0.14 1.56% 8.925 9.17 8.5395 0.00
02 Aug 2022 8.925 -0.24 -2.57% 9.16 9.394 8.6705 0.00
30 Jul 2022 9.16 0.22 2.47% 8.9395 9.16 8.754 0.00
29 Jul 2022 8.9395 0.09 1.01% 8.85 9.125 8.44 0.00
28 Jul 2022 8.85 -0.08 -0.95% 8.9345 9.0245 8.64 0.00
27 Jul 2022 8.9345 0.19 2.17% 8.744 8.954 8.64 250
26 Jul 2022 8.7445 0.09 1.04% 8.6545 8.7445 8.4545 0.00
23 Jul 2022 8.6545 0.08 0.99% 8.57 8.7745 8.485 0.00
22 Jul 2022 8.57 -0.05 -0.63% 8.624 8.80 8.4195 0.00
21 Jul 2022 8.6245 0.00 0.0% 8.624 8.64 8.33 0.00
20 Jul 2022 8.6245 0.15 1.78% 8.474 8.88 8.4195 200
19 Jul 2022 8.474 0.11 1.36% 8.36 8.64 8.36 9,500
16 Jul 2022 8.36 0.23 2.89% 8.125 8.7795 8.125 100
15 Jul 2022 8.125 -0.16 -1.87% 8.28 8.5845 8.0595 0.00
14 Jul 2022 8.28 0.19 2.35% 8.09 8.7345 7.885 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.

Log in to ADVFN
Register Now

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

P: V: D:20220813 21:15:41