Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
26.29
+0.12 (0.46%)
Jun 16, 2026, 12:02 PM EDT - Market open
KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 26.17 | 26.18 | 26.16 | 26.17 | 26.17 | -0.25% | 1,529 |
| Jun 11, 2026 | 26.24 | 26.30 | 26.17 | 26.24 | 26.24 | -0.03% | 808 |
| Jun 10, 2026 | 26.38 | 26.38 | 26.24 | 26.24 | 26.24 | -0.52% | 590 |
| Jun 9, 2026 | 26.38 | 26.38 | 26.26 | 26.38 | 26.38 | 0.44% | 812 |
| Jun 8, 2026 | 26.27 | 26.27 | 26.26 | 26.27 | 26.27 | - | 1,126 |
| Jun 5, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.10% | 314 |
| Jun 4, 2026 | 26.20 | 26.34 | 26.15 | 26.29 | 26.29 | - | 2,026 |
| Jun 3, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.38% | 124 |
| Jun 2, 2026 | 26.15 | 26.20 | 26.15 | 26.19 | 26.19 | 0.16% | 1,255 |
| Jun 1, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.38% | 308 |
| May 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.08% | 1,080 |
| May 27, 2026 | 26.08 | 26.11 | 26.07 | 26.07 | 26.07 | -0.31% | 1,351 |
| May 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 485 |
| May 22, 2026 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 0.10% | 3,915 |
| May 21, 2026 | 26.04 | 26.13 | 26.04 | 26.13 | 26.13 | 0.10% | 1,806 |
| May 20, 2026 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | -0.08% | 686 |
| May 19, 2026 | 26.07 | 26.12 | 26.07 | 26.12 | 26.12 | 0.23% | 1,141 |
| May 15, 2026 | 26.07 | 26.07 | 26.05 | 26.06 | 26.06 | -0.19% | 887 |
| May 14, 2026 | 26.01 | 26.12 | 26.01 | 26.11 | 26.11 | 0.06% | 2,819 |
| May 13, 2026 | 26.12 | 26.12 | 26.07 | 26.10 | 26.09 | -0.02% | 401 |
| May 12, 2026 | 26.01 | 26.10 | 26.01 | 26.10 | 26.10 | -0.08% | 883 |
| May 11, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.04% | 331 |
| May 8, 2026 | 26.11 | 26.11 | 26.04 | 26.11 | 26.11 | - | 1,549 |
| May 7, 2026 | 26.04 | 26.11 | 26.04 | 26.11 | 26.11 | -0.04% | 420 |
| May 6, 2026 | 25.98 | 26.12 | 25.98 | 26.12 | 26.12 | 0.04% | 1,089 |
| May 5, 2026 | 26.05 | 26.12 | 25.96 | 26.11 | 26.11 | 0.56% | 3,405 |
| May 4, 2026 | 25.97 | 25.99 | 25.96 | 25.96 | 25.96 | -0.52% | 869 |
| May 1, 2026 | 26.07 | 26.12 | 26.07 | 26.10 | 26.10 | 0.38% | 507 |
| Apr 30, 2026 | 26.06 | 26.06 | 26.00 | 26.00 | 26.00 | -0.23% | 420 |
| Apr 28, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.15% | 150 |
| Apr 27, 2026 | 25.91 | 26.10 | 25.91 | 26.10 | 26.10 | 0.08% | 901 |
| Apr 24, 2026 | 25.95 | 26.08 | 25.95 | 26.08 | 26.08 | - | 1,304 |
| Apr 23, 2026 | 26.12 | 26.12 | 26.07 | 26.08 | 26.08 | 0.81% | 494 |
| Apr 22, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | -1.00% | 767 |
| Apr 20, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.37% | 816 |
| Apr 17, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.23% | 299 |
| Apr 16, 2026 | 25.83 | 26.04 | 25.83 | 25.98 | 25.98 | -0.25% | 2,780 |
| Apr 15, 2026 | 25.86 | 26.04 | 25.75 | 26.04 | 26.04 | 0.35% | 5,892 |
| Apr 14, 2026 | 25.87 | 25.95 | 25.85 | 25.95 | 25.95 | 0.19% | 831 |
| Apr 13, 2026 | 25.87 | 25.94 | 25.85 | 25.90 | 25.90 | 0.12% | 7,454 |
| Apr 10, 2026 | 25.88 | 25.88 | 25.87 | 25.87 | 25.87 | -0.11% | 1,704 |
| Apr 9, 2026 | 26.00 | 26.11 | 25.85 | 25.90 | 25.90 | -0.31% | 1,067 |
| Apr 8, 2026 | 25.82 | 25.98 | 25.82 | 25.98 | 25.98 | 0.24% | 451 |
| Apr 7, 2026 | 25.90 | 25.92 | 25.90 | 25.92 | 25.92 | -0.01% | 809 |
| Apr 6, 2026 | 25.99 | 26.01 | 25.91 | 25.92 | 25.92 | 0.23% | 1,230 |
| Apr 2, 2026 | 25.99 | 25.99 | 25.83 | 25.86 | 25.86 | -0.92% | 1,239 |
| Mar 31, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.17% | 510 |
| Mar 30, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.29% | 278 |
| Mar 27, 2026 | 25.73 | 26.17 | 25.73 | 26.13 | 26.13 | 0.97% | 3,620 |
| Mar 26, 2026 | 25.87 | 25.89 | 25.72 | 25.88 | 25.88 | 0.58% | 3,373 |