Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson Midstream Energy Fund, Inc. (NY: KMF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.977 7.977 7.816 7.870 212,848 -0.05(-0.67%)
Oct 30, 2017 7.911 8.000 7.859 7.923 164,137 +0.07(+0.83%)
Oct 27, 2017 7.781 7.917 7.763 7.858 231,531 +0.10(+1.30%)
Oct 26, 2017 7.674 7.876 7.633 7.757 246,137 +0.09(+1.16%)
Oct 25, 2017 7.864 7.888 7.638 7.668 246,413 -0.26(-3.22%)
Oct 24, 2017 8.107 8.131 7.888 7.923 333,944 -0.14(-1.69%)
Oct 23, 2017 8.119 8.143 8.009 8.060 138,064 -0.06(-0.73%)
Oct 20, 2017 8.220 8.226 8.083 8.119 108,311 -0.06(-0.73%)
Oct 19, 2017 8.154 8.214 8.131 8.178 212,681 -0.02(-0.22%)
Oct 18, 2017 8.344 8.344 8.184 8.196 188,285 -0.15(-1.78%)
Oct 17, 2017 8.457 8.481 8.303 8.344 210,368 -0.14(-1.61%)
Oct 16, 2017 8.552 8.552 8.463 8.481 148,892 -0.02(-0.28%)
Oct 13, 2017 8.534 8.866 8.463 8.504 277,824 +0.00(+0.00%)
Oct 12, 2017 8.564 8.564 8.481 8.504 111,850 -0.08(-0.97%)
Oct 11, 2017 8.688 8.688 8.540 8.587 170,012 -0.07(-0.82%)
Oct 10, 2017 8.688 8.688 8.504 8.659 152,808 +0.07(+0.76%)
Oct 09, 2017 8.593 8.593 8.481 8.593 115,327 +0.08(+0.98%)
Oct 06, 2017 8.605 8.623 8.492 8.510 204,822 -0.09(-1.03%)
Oct 05, 2017 8.629 8.629 8.522 8.599 166,429 +0.08(+0.97%)
Oct 04, 2017 8.534 8.539 8.487 8.516 132,668 -0.02(-0.27%)
Oct 03, 2017 8.574 8.574 8.499 8.539 132,265 -0.03(-0.41%)
Oct 02, 2017 8.476 8.574 8.388 8.574 161,856 +0.03(+0.41%)
Sep 29, 2017 8.348 8.557 8.330 8.539 221,925 +0.13(+1.59%)
Sep 28, 2017 8.377 8.417 8.334 8.406 155,062 +0.06(+0.77%)
Sep 27, 2017 8.284 8.342 202,983 -0.07(-0.83%)
Sep 26, 2017 8.354 8.412 8.307 8.412 122,224 +0.06(+0.70%)
Sep 25, 2017 8.266 8.355 8.261 8.354 106,888 +0.13(+1.63%)
Sep 22, 2017 8.150 8.261 8.150 8.220 100,944 +0.02(+0.28%)
Sep 21, 2017 8.255 8.255 8.133 8.197 123,797 -0.04(-0.49%)
Sep 20, 2017 8.255 8.304 8.185 8.237 174,521 +0.01(+0.14%)
Sep 19, 2017 8.208 8.261 8.185 8.226 139,244 +0.02(+0.21%)
Sep 18, 2017 8.232 8.290 8.156 8.208 234,557 -0.02(-0.28%)
Sep 15, 2017 8.266 8.272 8.220 8.232 103,944 -0.02(-0.28%)
Sep 14, 2017 8.226 8.313 8.220 8.255 128,872 +0.03(+0.35%)
Sep 13, 2017 8.191 8.256 8.191 8.226 163,349 +0.04(+0.50%)
Sep 12, 2017 8.197 8.261 8.185 8.185 91,808 -0.05(-0.56%)
Sep 11, 2017 8.232 8.261 8.143 8.232 83,817 +0.06(+0.78%)
Sep 08, 2017 8.278 8.284 8.156 8.168 83,041 -0.09(-1.06%)
Sep 07, 2017 8.220 8.278 8.214 8.255 71,256 +0.02(+0.21%)
Sep 06, 2017 8.237 8.272 8.226 8.237 102,440 +0.00(+0.00%)
Sep 05, 2017 8.249 8.290 8.133 8.237 110,616 -0.02(-0.28%)
Sep 01, 2017 8.220 8.237 8.168 8.261 115,868 +0.11(+1.35%)
Aug 31, 2017 7.976 8.171 7.976 8.150 176,564 +0.19(+2.33%)
Aug 30, 2017 7.895 7.964 7.883 7.964 117,044 +0.08(+1.03%)
Aug 29, 2017 7.808 7.924 7.790 7.883 115,032 +0.03(+0.44%)
Aug 28, 2017 7.900 7.938 7.808 7.848 117,647 -0.05(-0.66%)
Aug 25, 2017 7.929 7.959 7.848 7.900 224,614 +0.01(+0.07%)
Aug 24, 2017 7.895 7.953 7.831 7.895 159,675 +0.02(+0.22%)
Aug 23, 2017 7.749 7.921 7.744 7.877 237,697 +0.13(+1.65%)
Aug 22, 2017 7.604 7.767 7.569 7.749 185,564 +0.20(+2.62%)
Aug 21, 2017 7.668 7.691 7.476 7.552 343,640 -0.08(-1.07%)
Aug 18, 2017 7.709 7.709 7.593 7.633 166,637 -0.05(-0.61%)
Aug 17, 2017 7.738 7.799 7.680 7.680 128,622 -0.06(-0.75%)
Aug 16, 2017 7.767 7.842 7.715 7.738 161,431 +0.05(+0.60%)
Aug 15, 2017 7.848 7.886 7.674 7.691 199,805 -0.17(-2.22%)
Aug 14, 2017 7.959 8.046 7.866 7.866 175,084 -0.07(-0.88%)
Aug 11, 2017 7.848 8.022 7.837 7.935 303,803 -0.08(-0.94%)
Aug 10, 2017 8.319 8.319 7.987 8.011 225,148 -0.22(-2.68%)
Aug 09, 2017 8.139 8.272 8.110 8.232 227,461 +0.06(+0.71%)
Aug 08, 2017 8.377 8.377 8.168 8.173 218,663 -0.30(-3.50%)
Aug 07, 2017 8.545 8.545 8.435 8.470 85,769 -0.10(-1.15%)
Aug 04, 2017 8.656 8.696 8.563 8.569 128,121 -0.08(-0.94%)
Aug 03, 2017 8.766 8.824 8.627 8.650 135,233 -0.17(-1.91%)
Aug 02, 2017 8.853 8.871 8.760 8.818 100,501 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.