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 (%)
Nov 30, 2011 9.020 9.058 8.856 8.968 427,423 +0.15(+1.67%)
Nov 29, 2011 8.828 8.848 8.784 8.820 339,595 +0.04(+0.45%)
Nov 28, 2011 8.748 8.844 8.669 8.780 232,491 +0.22(+2.61%)
Nov 25, 2011 8.589 8.625 8.557 8.557 102,724 +0.05(+0.61%)
Nov 23, 2011 8.721 8.721 8.469 8.505 347,694 -0.25(-2.83%)
Nov 22, 2011 8.844 8.852 8.713 8.752 339,149 -0.02(-0.27%)
Nov 21, 2011 8.872 8.872 8.625 8.776 446,201 -0.15(-1.66%)
Nov 18, 2011 8.812 8.924 8.669 8.924 441,185 +0.21(+2.38%)
Nov 17, 2011 8.820 8.892 8.609 8.717 365,165 -0.04(-0.50%)
Nov 16, 2011 8.888 8.968 8.733 8.760 365,588 -0.10(-1.17%)
Nov 15, 2011 8.980 9.024 8.828 8.864 461,616 -0.09(-1.03%)
Nov 14, 2011 8.980 8.996 8.916 8.956 357,572 +0.01(+0.09%)
Nov 11, 2011 9.060 9.072 8.904 8.948 453,722 +0.04(+0.45%)
Nov 10, 2011 9.036 9.096 8.876 8.908 555,965 -0.02(-0.22%)
Nov 09, 2011 9.212 9.212 8.908 8.928 422,366 -0.39(-4.16%)
Nov 08, 2011 9.343 9.451 9.244 9.316 296,987 +0.02(+0.26%)
Nov 07, 2011 9.515 9.519 9.288 9.292 278,367 -0.14(-1.48%)
Nov 04, 2011 9.479 9.487 9.383 9.431 140,733 -0.06(-0.59%)
Nov 03, 2011 9.531 9.547 9.411 9.487 199,838 +0.03(+0.30%)
Nov 02, 2011 9.491 9.511 9.375 9.459 95,541 +0.06(+0.64%)
Nov 01, 2011 9.272 9.455 9.156 9.399 445,069 -0.12(-1.30%)
Oct 31, 2011 9.455 9.551 9.407 9.523 174,142 +0.05(+0.51%)
Oct 28, 2011 9.483 9.507 9.361 9.475 243,798 +0.05(+0.55%)
Oct 27, 2011 9.395 9.475 9.288 9.423 189,848 +0.19(+2.03%)
Oct 26, 2011 9.180 9.283 9.072 9.236 253,157 +0.11(+1.18%)
Oct 25, 2011 9.371 9.371 9.112 9.128 247,480 -0.22(-2.31%)
Oct 24, 2011 9.379 9.463 9.308 9.343 150,380 +0.08(+0.91%)
Oct 21, 2011 9.292 9.370 9.140 9.260 196,414 +0.16(+1.71%)
Oct 20, 2011 9.176 9.184 9.036 9.104 151,047 -0.08(-0.83%)
Oct 19, 2011 9.144 9.256 9.096 9.180 170,631 +0.11(+1.19%)
Oct 18, 2011 8.960 9.120 8.860 9.072 141,525 +0.15(+1.66%)
Oct 17, 2011 8.852 8.944 8.756 8.924 189,965 -0.09(-1.02%)
Oct 14, 2011 9.096 9.096 8.936 9.016 111,103 +0.14(+1.62%)
Oct 13, 2011 8.896 8.904 8.776 8.872 107,717 -0.01(-0.13%)
Oct 12, 2011 8.944 9.008 8.844 8.884 221,857 +0.02(+0.18%)
Oct 11, 2011 8.832 8.940 8.741 8.868 179,224 -0.04(-0.45%)
Oct 10, 2011 9.000 9.096 8.856 8.908 164,879 +0.12(+1.36%)
Oct 07, 2011 9.044 9.048 8.645 8.788 221,862 -0.16(-1.74%)
Oct 06, 2011 8.625 8.944 8.533 8.944 139,892 +0.30(+3.42%)
Oct 05, 2011 8.265 8.677 8.138 8.649 251,377 +0.50(+6.12%)
Oct 04, 2011 8.058 8.150 7.806 8.150 263,072 -0.10(-1.21%)
Oct 03, 2011 8.469 8.569 8.094 8.249 146,178 -0.32(-3.73%)
Sep 30, 2011 8.697 8.705 8.533 8.569 147,961 -0.17(-1.92%)
Sep 29, 2011 8.912 8.916 8.657 8.737 103,648 -0.01(-0.09%)
Sep 28, 2011 8.848 8.848 8.715 8.745 61,899 -0.04(-0.50%)
Sep 27, 2011 8.924 8.972 8.733 8.788 134,257 +0.03(+0.36%)
Sep 26, 2011 8.860 8.860 8.689 8.756 114,843 -0.02(-0.18%)
Sep 23, 2011 8.717 8.884 8.629 8.772 184,588 +0.13(+1.48%)
Sep 22, 2011 8.780 8.804 8.545 8.645 178,147 -0.20(-2.30%)
Sep 21, 2011 9.176 9.200 8.844 8.848 186,101 -0.28(-3.06%)
Sep 20, 2011 9.028 9.220 8.972 9.128 322,645 +0.16(+1.78%)
Sep 19, 2011 8.884 8.968 8.808 8.968 96,114 +0.04(+0.40%)
Sep 16, 2011 8.940 8.964 8.856 8.932 131,449 +0.04(+0.40%)
Sep 15, 2011 8.840 8.896 8.697 8.896 522,969 +0.14(+1.55%)
Sep 14, 2011 8.844 8.844 8.713 8.760 313,772 -0.02(-0.23%)
Sep 13, 2011 8.741 8.804 8.669 8.780 140,926 +0.08(+0.92%)
Sep 12, 2011 8.840 8.840 8.589 8.701 215,909 -0.18(-1.98%)
Sep 09, 2011 8.956 8.984 8.828 8.876 180,479 -0.10(-1.11%)
Sep 08, 2011 8.976 9.072 8.920 8.976 107,407 -0.03(-0.35%)
Sep 07, 2011 8.980 9.032 8.869 9.008 168,638 +0.16(+1.80%)
Sep 06, 2011 8.940 8.952 8.705 8.848 176,061 -0.15(-1.64%)
Sep 02, 2011 9.088 9.092 8.968 8.996 73,840 -0.15(-1.62%)
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.