Canada markets open in 4 hours 25 minutes

Kayne Anderson Renewable Infras I (KARIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.34-0.07 (-0.74%)
At close: 08:00PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20249.349.349.349.349.34-
May 31, 20249.419.419.419.419.41-
May 30, 20249.339.339.339.339.33-
May 29, 20249.219.219.219.219.21-
May 28, 20249.349.349.349.349.34-
May 24, 20249.279.279.279.279.27-
May 23, 20249.089.089.089.089.08-
May 22, 20249.199.199.199.199.19-
May 21, 20249.189.189.189.189.18-
May 20, 20249.119.119.119.119.11-
May 17, 20249.129.129.129.129.12-
May 16, 20249.179.179.179.179.17-
May 15, 20249.189.189.189.189.18-
May 14, 20249.029.029.029.029.02-
May 13, 20248.978.978.978.978.97-
May 10, 20249.049.049.049.049.04-
May 09, 20249.039.039.039.039.03-
May 08, 20248.898.898.898.898.89-
May 07, 20248.838.838.838.838.83-
May 06, 20248.768.768.768.768.76-
May 03, 20248.658.658.658.658.65-
May 02, 20248.528.528.528.528.52-
May 01, 20248.388.388.388.388.38-
Apr 30, 20248.318.318.318.318.31-
Apr 29, 20248.418.418.418.418.41-
Apr 26, 20248.318.318.318.318.31-
Apr 25, 20248.258.258.258.258.25-
Apr 24, 20248.278.278.278.278.27-
Apr 23, 20248.278.278.278.278.27-
Apr 22, 20248.158.158.158.158.15-
Apr 19, 20248.118.118.118.118.11-
Apr 18, 20248.088.088.088.088.08-
Apr 17, 20248.038.038.038.038.03-
Apr 16, 20247.957.957.957.957.95-
Apr 15, 20248.028.028.028.028.02-
Apr 12, 20248.168.168.168.168.16-
Apr 11, 20248.208.208.208.208.20-
Apr 10, 20248.168.168.168.168.16-
Apr 09, 20248.268.268.268.268.26-
Apr 08, 20248.238.238.238.238.23-
Apr 05, 20248.168.168.168.168.16-
Apr 04, 20248.178.178.178.178.17-
Apr 03, 20248.178.178.178.178.17-
Apr 02, 20248.198.198.198.198.19-
Apr 01, 20248.238.238.238.238.23-
Mar 28, 20248.258.258.258.258.25-
Mar 27, 20248.228.228.228.228.22-
Mar 26, 20248.048.048.048.048.04-
Mar 25, 20248.078.078.078.078.07-
Mar 22, 20248.098.098.098.098.09-
Mar 21, 20248.018.018.018.018.01-
Mar 20, 20248.018.018.018.018.01-
Mar 19, 20247.937.937.937.937.93-
Mar 18, 20247.907.907.907.907.90-
Mar 15, 20247.927.927.927.927.92-
Mar 14, 20247.917.917.917.917.91-
Mar 13, 20247.967.967.967.967.96-
Mar 12, 20248.018.018.018.018.01-
Mar 11, 20248.128.128.128.128.12-
Mar 08, 20248.138.138.138.138.13-
Mar 07, 20248.128.128.128.128.12-
Mar 06, 20248.028.028.028.028.02-
Mar 05, 20247.947.947.947.947.94-
Mar 04, 20247.947.947.947.947.94-
Mar 01, 20247.957.957.957.957.95-
Feb 29, 20247.947.947.947.947.94-
Feb 28, 20247.907.907.907.907.90-
Feb 27, 20247.967.967.967.967.96-
Feb 26, 20247.867.867.867.867.86-
Feb 23, 20247.987.987.987.987.98-
Feb 22, 20248.008.008.008.008.00-
Feb 21, 20248.068.068.068.068.06-
Feb 20, 20248.058.058.058.058.05-
Feb 16, 20248.118.118.118.118.11-
Feb 15, 20248.178.178.178.178.17-
Feb 14, 20248.068.068.068.068.06-
Feb 13, 20247.987.987.987.987.98-
Feb 12, 20248.148.148.148.148.14-
Feb 09, 20248.048.048.048.048.04-
Feb 08, 20248.048.048.048.048.04-
Feb 07, 20248.148.148.148.148.14-
Feb 06, 20248.178.178.178.178.17-
Feb 05, 20248.168.168.168.168.16-
Feb 02, 20248.448.448.448.448.44-
Feb 01, 20248.448.448.448.448.44-
Jan 31, 20248.358.358.358.358.35-
Jan 30, 20248.368.368.368.368.36-
Jan 29, 20248.388.388.388.388.38-
Jan 26, 20248.348.348.348.348.34-
Jan 25, 20248.408.408.408.408.40-
Jan 24, 20248.348.348.348.348.34-
Jan 23, 20248.388.388.388.388.38-
Jan 22, 20248.378.378.378.378.37-
Jan 19, 20248.358.358.358.358.35-
Jan 18, 20248.358.358.358.358.35-
Jan 17, 20248.388.388.388.388.38-
Jan 16, 20248.588.588.588.588.58-
Jan 12, 20248.738.738.738.738.73-
Jan 11, 20248.728.728.728.728.72-
Jan 10, 20248.878.878.878.878.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...