Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
26.37
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | 109 |
| May 12, 2025 | 26.34 | 26.71 | 26.34 | 26.37 | 26.37 | 0.11% | 1,874 |
| May 9, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.34% | 214 |
| May 8, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.21% | 130 |
| May 7, 2025 | 26.60 | 26.63 | 26.49 | 26.49 | 26.49 | -0.69% | 4,797 |
| May 6, 2025 | 26.64 | 26.70 | 26.60 | 26.67 | 26.67 | -0.45% | 1,312 |
| May 5, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.34% | 494 |
| May 2, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.33% | 211 |
| May 1, 2025 | 26.64 | 26.79 | 26.64 | 26.79 | 26.79 | 0.14% | 2,514 |
| Apr 30, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 122 |
| Apr 29, 2025 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | 0.21% | 1,734 |
| Apr 28, 2025 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | -0.32% | 1,953 |
| Apr 25, 2025 | 26.80 | 26.80 | 26.78 | 26.78 | 26.78 | 0.58% | 330 |
| Apr 24, 2025 | 26.64 | 26.84 | 26.55 | 26.63 | 26.63 | 0.29% | 3,613 |
| Apr 23, 2025 | 26.72 | 26.75 | 26.55 | 26.55 | 26.55 | -0.09% | 3,072 |
| Apr 22, 2025 | 26.75 | 26.75 | 26.57 | 26.57 | 26.57 | 0.12% | 1,227 |
| Apr 21, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | 110 |
| Apr 17, 2025 | 26.44 | 26.54 | 26.44 | 26.54 | 26.54 | 0.22% | 2,213 |
| Apr 16, 2025 | 26.49 | 26.51 | 26.48 | 26.48 | 26.48 | 0.58% | 616 |
| Apr 15, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | - |
| Apr 14, 2025 | 26.30 | 26.33 | 26.28 | 26.33 | 26.33 | 0.11% | 5,154 |
| Apr 11, 2025 | 25.92 | 26.30 | 25.92 | 26.30 | 26.30 | 0.84% | 6,318 |
| Apr 10, 2025 | 26.30 | 26.30 | 25.99 | 26.08 | 26.08 | -0.92% | 3,627 |
| Apr 9, 2025 | 26.00 | 26.43 | 26.00 | 26.32 | 26.32 | 0.27% | 7,279 |
| Apr 8, 2025 | 26.17 | 26.28 | 26.09 | 26.25 | 26.25 | 0.14% | 3,414 |
| Apr 7, 2025 | 26.31 | 26.31 | 25.84 | 26.21 | 26.21 | -1.03% | 2,183 |
| Apr 4, 2025 | 26.36 | 26.49 | 26.36 | 26.49 | 26.49 | 0.21% | 2,021 |
| Apr 3, 2025 | 26.54 | 26.54 | 26.36 | 26.43 | 26.43 | -0.26% | 3,280 |
| Apr 2, 2025 | 26.42 | 26.50 | 26.42 | 26.50 | 26.50 | 0.50% | 4,134 |
| Apr 1, 2025 | 26.48 | 26.49 | 26.37 | 26.37 | 26.37 | -0.19% | 1,156 |
| Mar 31, 2025 | 26.42 | 26.47 | 26.38 | 26.42 | 26.42 | 0.08% | 21,329 |
| Mar 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.15% | 395 |
| Mar 27, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.45% | 280 |
| Mar 26, 2025 | 26.29 | 26.48 | 26.29 | 26.48 | 26.48 | 0.07% | 864 |
| Mar 25, 2025 | 26.46 | 26.47 | 26.37 | 26.46 | 26.46 | 0.04% | 1,118 |
| Mar 24, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.34% | 518 |
| Mar 21, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.30% | 154 |
| Mar 20, 2025 | 26.38 | 26.46 | 26.36 | 26.46 | 26.46 | 0.30% | 12,007 |
| Mar 19, 2025 | 26.50 | 26.50 | 26.35 | 26.38 | 26.38 | -0.08% | 3,948 |
| Mar 18, 2025 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 0.19% | 3,343 |
| Mar 17, 2025 | 26.31 | 26.35 | 26.31 | 26.35 | 26.35 | -0.19% | 1,863 |
| Mar 14, 2025 | 26.40 | 26.40 | 26.29 | 26.40 | 26.40 | - | 18,421 |
| Mar 13, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - | 11,948 |
| Mar 12, 2025 | 26.40 | 26.40 | 26.27 | 26.40 | 26.40 | - | 11,312 |
| Mar 11, 2025 | 26.45 | 26.50 | 26.38 | 26.40 | 26.40 | 0.08% | 6,601 |
| Mar 10, 2025 | 26.37 | 26.38 | 26.27 | 26.38 | 26.38 | 0.35% | 5,141 |
| Mar 7, 2025 | 26.25 | 26.38 | 26.24 | 26.29 | 26.29 | 0.03% | 5,772 |
| Mar 6, 2025 | 26.21 | 26.33 | 26.21 | 26.28 | 26.28 | -0.04% | 2,697 |
| Mar 5, 2025 | 26.24 | 26.33 | 26.24 | 26.29 | 26.29 | -0.04% | 7,731 |
| Mar 4, 2025 | 26.27 | 26.30 | 26.16 | 26.30 | 26.30 | 0.11% | 2,853 |