UK markets closed

Credit-Enhanced Corts Trust Aon (KTN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.92-0.14 (-0.51%)
At close: 03:17PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202427.1927.2026.9026.9226.922,900
09 May 202427.3227.3227.0027.0627.066,200
08 May 202427.1327.1627.1127.1627.163,400
07 May 202426.9927.2126.9927.1427.14900
06 May 202426.9826.9826.9826.9826.98-
03 May 202426.9626.9826.9626.9826.98500
02 May 202426.9826.9826.8026.9826.981,100
01 May 202426.8926.8926.7626.8726.87700
30 Apr 202426.9026.9026.9026.9026.90600
29 Apr 202426.9827.0026.9026.9826.982,600
26 Apr 202426.9027.0126.9026.9826.982,100
25 Apr 202426.8326.9526.8326.9526.952,100
24 Apr 202426.7227.0126.7227.0127.013,100
23 Apr 202426.7026.7026.7026.7026.70600
22 Apr 202426.7926.8026.6626.8026.802,100
19 Apr 202426.8226.9026.8226.8526.855,000
18 Apr 202426.8526.8826.4626.6426.644,500
17 Apr 202426.6526.6626.5326.5326.534,700
16 Apr 202426.8326.8726.5026.5126.513,900
15 Apr 202426.7026.7026.6226.6226.621,700
12 Apr 202426.7726.7726.7726.7726.77200
11 Apr 202426.5026.7026.4526.7026.701,900
10 Apr 202426.6526.6526.4526.6026.603,400
09 Apr 202426.9226.9226.6526.6626.668,700
08 Apr 202426.8426.8426.8426.8426.84200
05 Apr 202426.6926.7326.6826.7226.722,400
04 Apr 202426.6426.7326.6426.7326.73900
03 Apr 202426.8626.8626.7326.8326.832,600
02 Apr 202426.7526.7526.7526.7526.75100
01 Apr 202426.6126.7226.6126.7226.72500
28 Mar 202426.7126.8626.6426.6426.643,000
27 Mar 202426.5626.5626.5626.5626.56200
26 Mar 202426.6226.7826.5026.5626.569,800
25 Mar 202426.7026.7026.4026.4926.496,000
22 Mar 202426.7226.7226.7226.7226.72600
21 Mar 202426.6826.7126.6826.7126.71300
20 Mar 202426.8026.9126.8026.8126.811,000
19 Mar 202426.8926.9026.8926.9026.90700
18 Mar 202426.7626.7626.7426.7426.741,600
15 Mar 202426.7526.7526.7526.7526.75100
14 Mar 202426.7026.7026.7026.7026.70-
13 Mar 202426.7026.7026.7026.7026.70-
12 Mar 202426.6726.8226.6726.7026.703,000
11 Mar 202426.7326.8726.7226.7926.794,000
08 Mar 202426.7826.7826.6526.7226.721,000
07 Mar 202426.6726.6726.6726.6726.67400
06 Mar 202426.5826.7526.5626.7526.751,600
05 Mar 202426.7926.7926.4626.5026.502,300
04 Mar 202426.6126.6126.6126.6126.61200
01 Mar 202426.5726.6226.5726.6126.611,500
29 Feb 202426.7226.7226.6126.6126.611,100
28 Feb 202426.7026.7026.4726.4726.472,200
27 Feb 202426.6526.6626.5026.5126.511,900
26 Feb 202426.7026.8026.4026.6926.698,400
23 Feb 202426.7326.7926.5026.6126.615,300
22 Feb 202426.5226.7326.5226.5326.531,400
21 Feb 202426.6526.6626.6526.6526.651,200
20 Feb 202426.6326.6326.5726.5726.571,500
16 Feb 202426.5726.5726.5726.5726.57400
15 Feb 202426.6426.6426.5626.6226.621,000
14 Feb 202426.6026.6026.6026.6026.60-
13 Feb 202426.6026.6026.6026.6026.60-
12 Feb 202426.6026.6026.6026.6026.60300
09 Feb 202426.5526.6926.5526.6926.69600
08 Feb 202426.4526.6726.4126.6726.672,800
07 Feb 202426.4026.5326.4026.4826.481,300
06 Feb 202426.4026.4026.4026.4026.401,000
05 Feb 202426.4326.5026.4026.5026.502,600
02 Feb 202426.3326.4026.3126.4026.40900
01 Feb 202426.2626.3126.2026.2926.291,600
31 Jan 202426.3226.3326.2026.3326.33900
30 Jan 202426.3426.4326.3426.3926.391,200
29 Jan 202426.2026.3926.2026.3026.301,800
26 Jan 202426.2026.2026.2026.2026.20700
25 Jan 202426.2426.2426.2226.2426.241,400
24 Jan 202426.1326.2126.1326.1526.151,600
23 Jan 202426.0926.1826.0926.1526.15900
22 Jan 202426.1326.2026.0226.2026.204,700
19 Jan 202426.1126.2026.1126.1426.141,800
18 Jan 202426.1126.1126.1126.1126.11500
17 Jan 202426.2126.2426.1526.1726.171,100
16 Jan 202426.2826.2826.1126.2026.203,500
12 Jan 202426.3026.3026.2826.2826.28500
11 Jan 202426.3026.3826.3026.3026.301,100
10 Jan 202426.3226.3626.2426.2426.241,300
09 Jan 202426.3926.3926.2126.2226.221,300
08 Jan 202426.6726.6726.0526.2026.2013,000
05 Jan 202426.5226.6026.4926.6026.602,000
04 Jan 202426.4726.4726.4726.4726.47-
03 Jan 202426.7826.7826.4726.4726.47200
02 Jan 202426.6726.7026.6326.6326.632,300
29 Dec 202326.9226.9226.6626.6626.66300
28 Dec 202326.9826.9826.6026.6726.672,200
28 Dec 20231.026 Dividend
27 Dec 202327.6327.7027.3527.3526.323,200
26 Dec 202327.6527.6527.5027.5326.502,200
22 Dec 202327.6527.6527.6527.6526.61800
21 Dec 202327.6027.6527.5027.5826.551,300
20 Dec 202327.7527.7527.7027.7026.66900
19 Dec 202327.6127.6127.6127.6126.57400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...