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 )

6.715 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 10, 2023 6.715 0 +0.01(+0.22%)
Nov 09, 2023 6.660 6.720 6.660 6.700 109,377 +0.02(+0.30%)
Nov 08, 2023 6.830 6.830 6.660 6.680 131,841 -0.20(-2.91%)
Nov 07, 2023 6.990 6.990 6.870 6.880 136,849 -0.16(-2.27%)
Nov 06, 2023 7.140 7.140 7.015 7.040 57,662 -0.12(-1.68%)
Nov 03, 2023 7.260 7.270 7.120 7.160 112,379 -0.05(-0.69%)
Nov 02, 2023 6.990 7.250 6.960 7.210 411,175 +0.27(+3.89%)
Nov 01, 2023 6.860 6.970 6.760 6.940 49,232 +0.08(+1.17%)
Oct 31, 2023 6.810 6.910 6.810 6.860 284,431 +0.03(+0.44%)
Oct 30, 2023 6.830 6.860 6.740 6.830 261,451 -0.01(-0.15%)
Oct 27, 2023 6.900 6.900 6.800 6.840 285,404 -0.07(-1.01%)
Oct 26, 2023 6.890 6.920 6.840 6.910 142,798 -0.02(-0.29%)
Oct 25, 2023 6.890 6.980 6.865 6.930 129,132 +0.00(+0.00%)
Oct 24, 2023 6.930 7.005 6.900 6.930 205,525 +0.01(+0.14%)
Oct 23, 2023 7.090 7.090 6.900 6.920 323,078 -0.21(-2.95%)
Oct 20, 2023 7.200 7.200 7.120 7.130 231,420 -0.05(-0.70%)
Oct 19, 2023 7.100 7.210 7.061 7.180 152,621 +0.03(+0.42%)
Oct 18, 2023 7.130 7.155 7.096 7.150 129,048 +0.00(+0.00%)
Oct 17, 2023 7.100 7.210 7.100 7.150 108,970 +0.05(+0.70%)
Oct 16, 2023 7.050 7.140 7.030 7.100 87,283 +0.07(+1.00%)
Oct 13, 2023 7.010 7.060 7.010 7.030 124,074 +0.09(+1.30%)
Oct 12, 2023 7.060 7.060 6.920 6.940 99,274 -0.09(-1.28%)
Oct 11, 2023 6.960 7.060 6.915 7.030 133,159 +0.06(+0.86%)
Oct 10, 2023 6.950 7.010 6.940 6.970 415,052 +0.07(+1.01%)
Oct 09, 2023 6.790 6.900 6.760 6.900 89,023 +0.19(+2.83%)
Oct 06, 2023 6.570 6.760 6.550 6.710 126,430 +0.06(+0.90%)
Oct 05, 2023 6.560 6.680 6.530 6.650 151,167 +0.03(+0.45%)
Oct 04, 2023 6.710 6.730 6.540 6.620 143,175 -0.13(-1.93%)
Oct 03, 2023 6.830 6.880 6.690 6.750 121,654 -0.11(-1.60%)
Oct 02, 2023 7.080 7.100 6.840 6.860 188,310 -0.26(-3.65%)
Sep 29, 2023 7.150 7.180 7.100 7.120 203,653 +0.00(+0.00%)
Sep 28, 2023 7.120 7.159 7.110 7.120 132,775 -0.04(-0.55%)
Sep 27, 2023 7.247 7.247 7.149 7.159 210,273 -0.07(-0.95%)
Sep 26, 2023 7.365 7.365 7.208 7.228 153,825 -0.13(-1.73%)
Sep 25, 2023 7.247 7.365 7.316 7.355 61,654 +0.09(+1.21%)
Sep 22, 2023 7.257 7.330 7.208 7.267 64,085 +0.02(+0.27%)
Sep 21, 2023 7.335 7.335 7.237 7.247 69,553 -0.10(-1.33%)
Sep 20, 2023 7.335 7.413 7.335 7.345 44,238 -0.02(-0.27%)
Sep 19, 2023 7.345 7.384 7.335 7.365 58,627 +0.03(+0.40%)
Sep 18, 2023 7.316 7.384 7.267 7.335 70,379 +0.01(+0.13%)
Sep 15, 2023 7.335 7.345 7.310 7.325 37,640 -0.02(-0.27%)
Sep 14, 2023 7.257 7.374 7.257 7.345 81,351 +0.11(+1.49%)
Sep 13, 2023 7.218 7.276 7.173 7.237 81,114 +0.03(+0.41%)
Sep 12, 2023 7.159 7.267 7.159 7.208 36,149 +0.05(+0.68%)
Sep 11, 2023 7.169 7.237 7.120 7.159 60,637 +0.02(+0.27%)
Sep 08, 2023 7.159 7.198 7.140 7.140 59,636 +0.02(+0.27%)
Sep 07, 2023 7.071 7.154 7.071 7.120 76,014 +0.00(+0.00%)
Sep 06, 2023 7.296 7.296 7.100 7.120 89,348 -0.17(-2.28%)
Sep 05, 2023 7.316 7.365 7.286 7.286 73,049 +0.00(+0.00%)
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.