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 (%)
Dec 31, 2015 5.803 6.253 6.253 6.253 1,110,229 +0.52(+8.99%)
Dec 30, 2015 5.823 6.020 5.675 5.737 1,036,577 -0.17(-2.91%)
Dec 29, 2015 6.243 6.308 5.823 5.909 965,296 -0.23(-3.79%)
Dec 28, 2015 6.465 6.541 6.121 6.142 1,016,299 -0.35(-5.37%)
Dec 24, 2015 6.461 6.490 6.490 6.490 364,481 +0.07(+1.06%)
Dec 23, 2015 5.641 6.564 5.641 6.422 1,265,356 +0.89(+16.17%)
Dec 22, 2015 5.025 5.650 5.025 5.528 1,155,368 +0.52(+10.44%)
Dec 21, 2015 4.967 5.123 4.898 5.006 764,843 -0.00(-0.10%)
Dec 18, 2015 5.108 5.167 4.820 5.011 764,614 -0.18(-3.39%)
Dec 17, 2015 5.436 5.436 5.128 5.186 591,757 -0.23(-4.32%)
Dec 16, 2015 5.230 5.477 5.182 5.421 645,301 +0.16(+2.97%)
Dec 15, 2015 5.328 5.421 5.173 5.265 771,537 +0.04(+0.75%)
Dec 14, 2015 5.392 5.479 5.055 5.226 1,310,586 -0.21(-3.86%)
Dec 11, 2015 5.860 5.865 5.377 5.436 701,006 -0.55(-9.14%)
Dec 10, 2015 5.865 6.031 5.821 5.982 555,928 +0.08(+1.41%)
Dec 09, 2015 5.577 6.066 5.577 5.899 1,093,173 +0.34(+6.15%)
Dec 08, 2015 5.396 5.826 5.235 5.558 1,517,204 -0.11(-1.98%)
Dec 07, 2015 6.134 6.256 5.445 5.670 1,219,171 -0.80(-12.38%)
Dec 04, 2015 6.730 6.754 6.422 6.471 839,013 -0.38(-5.49%)
Dec 03, 2015 7.189 7.189 6.837 6.847 628,683 -0.34(-4.76%)
Dec 02, 2015 7.345 7.369 6.989 7.189 867,328 -0.21(-2.77%)
Dec 01, 2015 7.526 7.619 7.345 7.394 417,613 -0.16(-2.07%)
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%)
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.