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, 2015 7.658 7.742 7.350 7.550 539,170 -0.10(-1.28%)
Nov 27, 2015 7.540 7.705 7.540 7.648 144,191 -0.06(-0.76%)
Nov 25, 2015 7.658 7.706 7.706 7.706 322,709 +0.01(+0.13%)
Nov 24, 2015 7.721 7.887 7.570 7.697 524,785 +0.05(+0.70%)
Nov 23, 2015 7.936 8.053 7.575 7.643 685,138 -0.26(-3.28%)
Nov 20, 2015 8.107 8.107 7.814 7.902 501,980 -0.19(-2.35%)
Nov 19, 2015 8.253 8.268 7.990 8.092 318,067 -0.16(-1.95%)
Nov 18, 2015 8.332 8.396 8.058 8.253 481,402 +0.02(+0.30%)
Nov 17, 2015 8.571 8.571 8.197 8.229 822,767 -0.36(-4.15%)
Nov 16, 2015 8.434 8.664 8.322 8.585 384,402 +0.22(+2.69%)
Nov 13, 2015 8.239 8.507 8.063 8.361 353,882 +0.10(+1.18%)
Nov 12, 2015 8.458 8.458 8.185 8.263 449,227 -0.30(-3.53%)
Nov 11, 2015 8.947 8.986 8.537 8.566 388,195 -0.45(-5.04%)
Nov 10, 2015 9.084 9.269 8.908 9.020 565,523 -0.25(-2.69%)
Nov 09, 2015 9.264 9.430 9.166 9.269 234,676 -0.15(-1.56%)
Nov 06, 2015 9.518 9.557 9.250 9.416 310,034 -0.19(-1.98%)
Nov 05, 2015 9.670 9.811 9.508 9.606 261,879 -0.09(-0.96%)
Nov 04, 2015 10.22 10.22 9.694 9.699 323,155 -0.43(-4.24%)
Nov 03, 2015 10.07 10.29 10.00 10.13 360,003 +0.00(+0.05%)
Nov 02, 2015 10.15 10.43 10.12 10.12 261,275 -0.16(-1.57%)
Oct 30, 2015 9.753 10.45 9.638 10.29 420,343 +0.59(+6.04%)
Oct 29, 2015 9.460 9.758 9.440 9.699 386,948 +0.32(+3.38%)
Oct 28, 2015 9.171 9.617 9.084 9.382 405,999 +0.29(+3.17%)
Oct 27, 2015 9.425 9.425 9.035 9.093 413,633 -0.41(-4.27%)
Oct 26, 2015 9.523 9.596 9.386 9.499 803,134 -0.03(-0.36%)
Oct 23, 2015 9.743 10.18 9.360 9.533 714,960 -0.16(-1.66%)
Oct 22, 2015 10.23 10.26 9.679 9.694 411,693 -0.43(-4.24%)
Oct 21, 2015 10.33 10.46 10.05 10.12 319,162 -0.16(-1.57%)
Oct 20, 2015 10.32 10.62 10.21 10.29 429,754 -0.04(-0.38%)
Oct 19, 2015 10.76 10.83 10.31 10.32 431,861 -0.54(-4.99%)
Oct 16, 2015 11.07 11.07 10.68 10.87 253,615 -0.07(-0.67%)
Oct 15, 2015 10.94 11.27 10.82 10.94 312,565 -0.13(-1.15%)
Oct 14, 2015 11.38 11.60 10.92 11.07 506,049 -0.40(-3.49%)
Oct 13, 2015 10.47 11.82 10.37 11.47 1,079,927 +0.97(+9.19%)
Oct 12, 2015 11.52 11.52 10.28 10.50 836,807 -1.03(-8.91%)
Oct 09, 2015 11.34 11.82 11.11 11.53 470,855 +0.39(+3.52%)
Oct 08, 2015 11.22 11.35 10.82 11.14 438,689 +0.04(+0.34%)
Oct 07, 2015 11.15 11.25 10.83 11.10 433,349 +0.09(+0.82%)
Oct 06, 2015 10.25 11.14 10.11 11.01 718,374 +0.83(+8.17%)
Oct 05, 2015 10.05 10.38 10.01 10.18 721,878 +0.49(+5.08%)
Oct 02, 2015 9.244 9.842 9.082 9.684 585,926 +0.36(+3.84%)
Oct 01, 2015 9.086 9.459 9.086 9.325 472,481 +0.30(+3.28%)
Sep 30, 2015 8.589 9.086 8.489 9.029 701,459 +0.50(+5.83%)
Sep 29, 2015 9.249 9.373 8.427 8.532 658,012 -0.68(-7.37%)
Sep 28, 2015 9.603 9.689 9.158 9.211 476,654 -0.52(-5.35%)
Sep 25, 2015 9.713 9.868 9.555 9.732 430,126 +0.13(+1.39%)
Sep 24, 2015 9.746 9.772 9.325 9.598 337,670 -0.26(-2.67%)
Sep 23, 2015 10.16 10.35 9.856 9.861 211,122 -0.36(-3.55%)
Sep 22, 2015 10.16 10.26 10.10 10.22 199,084 -0.02(-0.23%)
Sep 21, 2015 10.10 10.28 9.999 10.25 146,852 +0.17(+1.71%)
Sep 18, 2015 10.17 10.22 9.971 10.08 195,981 -0.21(-2.00%)
Sep 17, 2015 9.870 10.28 9.870 10.28 205,210 +0.36(+3.61%)
Sep 16, 2015 9.799 10.08 9.784 9.923 220,591 +0.20(+2.02%)
Sep 15, 2015 9.569 9.746 9.564 9.727 163,361 +0.08(+0.84%)
Sep 14, 2015 9.827 9.875 9.588 9.646 126,975 -0.22(-2.23%)
Sep 11, 2015 10.06 10.17 9.850 9.866 279,652 -0.33(-3.28%)
Sep 10, 2015 10.39 10.44 10.15 10.20 198,419 -0.25(-2.38%)
Sep 09, 2015 10.68 10.74 10.37 10.45 138,760 -0.22(-2.11%)
Sep 08, 2015 10.77 10.80 10.60 10.67 161,744 -0.05(-0.49%)
Sep 04, 2015 10.65 10.73 10.73 10.73 191,847 +0.02(+0.18%)
Sep 03, 2015 10.69 10.90 10.69 10.71 115,763 -0.02(-0.18%)
Sep 02, 2015 10.73 10.83 10.52 10.73 166,434 +0.04(+0.40%)
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.