Skip to main content
Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
26.60
+0.09 (0.34%)
At close: Dec 5, 2025, 4:00 PM EST
26.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

KTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6126.6126.6026.6026.600.34%1,015
Dec 4, 202526.6026.6026.5026.5126.51-0.33%1,249
Dec 3, 202526.6026.6026.5026.6026.600.29%558
Dec 2, 202526.6026.6926.5226.5226.52-0.86%1,292
Nov 26, 202526.5526.7526.5526.7526.750.86%1,221
Nov 25, 202526.5226.5226.5226.5226.52-1.37%591
Nov 24, 202526.7526.8926.7526.8926.890.71%1,326
Nov 20, 202526.7026.7026.7026.7026.700.19%318
Nov 19, 202526.6526.6526.6526.6526.650.24%473
Nov 18, 202526.5126.5926.5126.5926.590.39%310
Nov 17, 202526.5626.5626.4826.4826.48-1.19%453
Nov 14, 202526.6626.8926.6626.8026.800.77%2,385
Nov 13, 202526.6626.6826.4526.6026.600.32%1,705
Nov 12, 202526.5826.6926.5126.5126.51-0.71%2,630
Nov 11, 202526.5126.7026.5126.7026.700.72%393
Nov 10, 202526.5126.5126.5126.5126.510.37%144
Nov 7, 202526.4826.4826.4126.4126.41-0.63%678
Nov 6, 202526.5226.5826.4126.5826.580.19%750
Nov 5, 202526.7826.7826.5326.5326.53-0.19%260
Nov 4, 202526.5626.7926.5526.5826.58-0.78%1,949
Nov 3, 202526.5926.7926.5226.7926.790.64%9,171
Oct 31, 202526.6226.6226.6226.6226.620.43%235
Oct 30, 202526.3626.5126.3626.5126.510.11%429
Oct 29, 202526.4326.4826.4026.4826.48-0.29%1,325
Oct 28, 202526.5526.5526.5526.5526.55-0.33%2,428
Oct 27, 202526.6526.6526.6326.6426.641.22%958
Oct 24, 202526.5226.5226.3226.3226.32-1.05%793
Oct 22, 202526.3126.6326.3126.6026.600.83%2,529
Oct 21, 202526.3926.3926.3826.3826.380.11%498
Oct 20, 202526.3526.4326.3426.3526.35-0.06%1,010
Oct 17, 202526.4026.4026.3726.3726.37-0.13%496
Oct 16, 202526.4026.4026.3026.4026.400.09%2,646
Oct 15, 202526.3326.3826.3326.3826.380.74%303
Oct 14, 202526.2226.2226.1826.1826.18-0.63%470
Oct 13, 202526.2426.3726.2426.3526.350.02%1,516
Oct 9, 202526.2026.3426.2026.3426.340.58%1,218
Oct 8, 202526.1926.2726.1926.1926.19-1,627
Oct 7, 202526.2426.3126.1926.1926.19-0.17%1,454
Oct 6, 202526.3326.3326.2426.2426.24-0.36%352
Oct 2, 202526.2526.3326.1626.3326.330.30%1,295
Oct 1, 202526.2526.2526.2526.2526.250.43%404
Sep 30, 202526.2426.2526.1426.1426.14-0.39%3,547
Sep 29, 202526.2026.2426.1526.2426.240.34%2,137
Sep 26, 202526.1226.1926.1226.1526.150.11%1,913
Sep 25, 202526.1026.1426.1026.1226.12-0.07%908
Sep 24, 202526.1026.1426.1026.1426.14-382
Sep 23, 202526.1426.1426.1026.1426.140.03%2,214
Sep 22, 202526.1826.1826.1326.1326.130.10%1,588
Sep 19, 202526.1026.2026.0526.1126.110.02%1,804
Sep 18, 202526.2126.2126.0926.1026.10-0.43%3,419
Sep 17, 202526.2026.2126.2026.2126.21-1,454
Sep 16, 202526.1426.2126.1426.2126.210.35%744
Sep 15, 202526.1226.2426.1226.1226.120.35%1,390
Sep 12, 202526.1626.1626.0326.0326.03-0.57%1,034
Sep 11, 202526.1826.1826.1826.1826.180.29%975
Sep 10, 202526.1126.1826.0526.1126.110.30%663
Sep 9, 202526.0426.1326.0126.0326.03-0.05%2,829
Sep 8, 202526.0426.0426.0126.0426.040.16%601
Sep 5, 202526.0726.0725.9326.0026.00-0.15%8,065
Sep 4, 202526.0526.0526.0426.0426.04-1,615
Sep 3, 202526.0226.0926.0226.0426.04-0.19%1,152
Aug 29, 202526.0526.0926.0426.0926.090.23%1,293
Aug 28, 202526.0326.0626.0326.0326.03-0.11%1,747
Aug 27, 202526.1026.1526.0626.0626.06-0.12%709
Aug 26, 202526.0926.0926.0926.0926.090.35%520
Aug 25, 202526.0026.0026.0026.0026.00-0.26%426
Aug 22, 202526.0726.0726.0726.0726.070.04%657
Aug 20, 202526.1526.1526.0026.0626.06-0.35%3,561
Aug 19, 202526.0626.1526.0626.1526.15-1,974
Aug 18, 202526.0926.1526.0926.1526.150.27%2,902
Aug 15, 202526.1026.1026.0826.0826.08-0.04%457
Aug 14, 202526.0726.0926.0726.0926.09-0.04%1,426
Aug 13, 202526.1026.1026.1026.1026.100.15%688
Aug 12, 202526.0626.0625.9626.0626.06-0.02%1,190
Aug 11, 202526.0926.2026.0526.0726.06-0.13%1,864
Aug 8, 202526.0726.1326.0426.1026.100.19%1,898
Aug 7, 202526.0826.0925.9526.0526.050.19%3,843
Aug 6, 202526.0326.0826.0026.0026.00-0.31%3,999
Aug 5, 202526.0526.0826.0426.0826.080.44%2,518
Aug 4, 202526.0826.0925.9725.9725.97-0.43%1,220
Aug 1, 202526.0026.0826.0026.0826.080.27%3,782
Jul 31, 202526.0126.0326.0026.0126.01-0.04%1,519
Jul 30, 202526.0526.0526.0226.0226.020.08%1,345
Jul 29, 202526.0126.0126.0026.0026.00-0.23%241
Jul 28, 202526.0626.0626.0626.0626.060.04%321
Jul 25, 202526.0226.1226.0026.0526.05-0.19%8,764
Jul 24, 202526.0426.1025.6026.1026.10-12,145
Jul 23, 202526.0026.1026.0026.1026.100.38%2,537
Jul 22, 202526.0826.0926.0026.0026.00-0.34%700
Jul 21, 202526.0826.0926.0626.0926.090.10%3,457
Jul 18, 202526.0926.0926.0726.0726.07-0.13%231
Jul 17, 202526.0926.1026.0126.1026.100.03%3,643
Jul 16, 202526.0926.0926.0026.0926.090.16%3,304
Jul 15, 202526.0526.0526.0126.0526.050.12%4,739
Jul 14, 202526.0226.0826.0226.0226.020.03%1,025
Jul 11, 202526.0726.1526.0126.0126.01-0.49%2,637
Jul 10, 202526.1526.1526.0826.1426.14-0.27%2,089
Jul 9, 202526.1526.2126.1526.2126.210.62%931
Jul 8, 202526.0326.0526.0026.0526.05-1,494
Jul 7, 202526.0226.0726.0226.0526.05-0.61%1,789