Canada markets closed

Credit-Enhanced Corts Trust Aon (KTN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.53+0.02 (+0.08%)
At close: 03:44PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202426.6526.6626.5326.5326.534,700
Apr 16, 202426.8326.8726.5026.5126.513,900
Apr 15, 202426.7026.7026.6226.6226.621,700
Apr 12, 202426.7726.7726.7726.7726.77200
Apr 11, 202426.5026.7026.4526.7026.701,900
Apr 10, 202426.6526.6526.4526.6026.603,400
Apr 09, 202426.9226.9226.6526.6626.668,700
Apr 08, 202426.8426.8426.8426.8426.84200
Apr 05, 202426.6926.7326.6826.7226.722,400
Apr 04, 202426.6426.7326.6426.7326.73900
Apr 03, 202426.8626.8626.7326.8326.832,600
Apr 02, 202426.7526.7526.7526.7526.75100
Apr 01, 202426.6126.7226.6126.7226.72500
Mar 28, 202426.7126.8626.6426.6426.643,000
Mar 27, 202426.5626.5626.5626.5626.56200
Mar 26, 202426.6226.7826.5026.5626.569,800
Mar 25, 202426.7026.7026.4026.4926.496,000
Mar 22, 202426.7226.7226.7226.7226.72600
Mar 21, 202426.6826.7126.6826.7126.71300
Mar 20, 202426.8026.9126.8026.8126.811,000
Mar 19, 202426.8926.9026.8926.9026.90700
Mar 18, 202426.7626.7626.7426.7426.741,600
Mar 15, 202426.7526.7526.7526.7526.75100
Mar 14, 202426.7026.7026.7026.7026.70-
Mar 13, 202426.7026.7026.7026.7026.70-
Mar 12, 202426.6726.8226.6726.7026.703,000
Mar 11, 202426.7326.8726.7226.7926.794,000
Mar 08, 202426.7826.7826.6526.7226.721,000
Mar 07, 202426.6726.6726.6726.6726.67400
Mar 06, 202426.5826.7526.5626.7526.751,600
Mar 05, 202426.7926.7926.4626.5026.502,300
Mar 04, 202426.6126.6126.6126.6126.61200
Mar 01, 202426.5726.6226.5726.6126.611,500
Feb 29, 202426.7226.7226.6126.6126.611,100
Feb 28, 202426.7026.7026.4726.4726.472,200
Feb 27, 202426.6526.6626.5026.5126.511,900
Feb 26, 202426.7026.8026.4026.6926.698,400
Feb 23, 202426.7326.7926.5026.6126.615,300
Feb 22, 202426.5226.7326.5226.5326.531,400
Feb 21, 202426.6526.6626.6526.6526.651,200
Feb 20, 202426.6326.6326.5726.5726.571,500
Feb 16, 202426.5726.5726.5726.5726.57400
Feb 15, 202426.6426.6426.5626.6226.621,000
Feb 14, 202426.6026.6026.6026.6026.60-
Feb 13, 202426.6026.6026.6026.6026.60-
Feb 12, 202426.6026.6026.6026.6026.60300
Feb 09, 202426.5526.6926.5526.6926.69600
Feb 08, 202426.4526.6726.4126.6726.672,800
Feb 07, 202426.4026.5326.4026.4826.481,300
Feb 06, 202426.4026.4026.4026.4026.401,000
Feb 05, 202426.4326.5026.4026.5026.502,600
Feb 02, 202426.3326.4026.3126.4026.40900
Feb 01, 202426.2626.3126.2026.2926.291,600
Jan 31, 202426.3226.3326.2026.3326.33900
Jan 30, 202426.3426.4326.3426.3926.391,200
Jan 29, 202426.2026.3926.2026.3026.301,800
Jan 26, 202426.2026.2026.2026.2026.20700
Jan 25, 202426.2426.2426.2226.2426.241,400
Jan 24, 202426.1326.2126.1326.1526.151,600
Jan 23, 202426.0926.1826.0926.1526.15900
Jan 22, 202426.1326.2026.0226.2026.204,700
Jan 19, 202426.1126.2026.1126.1426.141,800
Jan 18, 202426.1126.1126.1126.1126.11500
Jan 17, 202426.2126.2426.1526.1726.171,100
Jan 16, 202426.2826.2826.1126.2026.203,500
Jan 12, 202426.3026.3026.2826.2826.28500
Jan 11, 202426.3026.3826.3026.3026.301,100
Jan 10, 202426.3226.3626.2426.2426.241,300
Jan 09, 202426.3926.3926.2126.2226.221,300
Jan 08, 202426.6726.6726.0526.2026.2013,000
Jan 05, 202426.5226.6026.4926.6026.602,000
Jan 04, 202426.4726.4726.4726.4726.47-
Jan 03, 202426.7826.7826.4726.4726.47200
Jan 02, 202426.6726.7026.6326.6326.632,300
Dec 29, 202326.9226.9226.6626.6626.66300
Dec 28, 202326.9826.9826.6026.6726.672,200
Dec 28, 20231.026 Dividend
Dec 27, 202327.6327.7027.3527.3526.323,200
Dec 26, 202327.6527.6527.5027.5326.502,200
Dec 22, 202327.6527.6527.6527.6526.61800
Dec 21, 202327.6027.6527.5027.5826.551,300
Dec 20, 202327.7527.7527.7027.7026.66900
Dec 19, 202327.6127.6127.6127.6126.57400
Dec 18, 202327.4027.7527.4027.5926.555,100
Dec 15, 202327.3827.3827.3627.3626.33500
Dec 14, 202327.1727.2327.1727.2326.21400
Dec 13, 202326.8827.2526.8627.2526.231,600
Dec 12, 202326.6327.1026.5227.1026.08800
Dec 11, 202327.1327.2027.1127.1826.161,000
Dec 08, 202327.1927.1927.1027.1026.08400
Dec 07, 202327.1627.1827.1627.1826.16300
Dec 06, 202326.8527.1026.8227.0025.991,200
Dec 05, 202327.0727.0727.0727.0726.05-
Dec 04, 202327.0727.0727.0727.0726.05-
Dec 01, 202327.0027.1527.0027.0726.051,900
Nov 30, 202327.0027.1827.0027.1826.162,300
Nov 29, 202326.5827.1526.5826.7025.703,300
Nov 28, 202326.8626.8626.8626.8625.85200
Nov 27, 202326.7826.7826.7826.7825.78600
Nov 24, 202326.7926.7926.7926.7925.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...