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 30, 2016 8.866 8.866 8.866 0 +0.01(+0.13%)
Dec 29, 2016 8.871 8.898 8.785 8.854 228,843 +0.04(+0.51%)
Dec 28, 2016 9.077 9.083 8.804 8.810 203,023 -0.18(-1.99%)
Dec 27, 2016 8.994 9.043 8.955 8.988 135,786 +0.04(+0.49%)
Dec 23, 2016 8.945 8.945 8.945 0 +0.06(+0.68%)
Dec 22, 2016 8.754 8.950 8.754 8.885 272,072 +0.15(+1.75%)
Dec 21, 2016 8.672 8.743 8.628 8.732 207,211 +0.10(+1.14%)
Dec 20, 2016 8.552 8.633 8.552 8.633 229,900 +0.06(+0.70%)
Dec 19, 2016 8.481 8.579 8.464 8.573 320,627 +0.10(+1.22%)
Dec 16, 2016 8.410 8.492 8.366 8.470 280,016 +0.09(+1.04%)
Dec 15, 2016 8.344 8.459 8.306 8.382 189,849 +0.02(+0.20%)
Dec 14, 2016 8.503 8.535 8.364 8.366 212,864 -0.20(-2.29%)
Dec 13, 2016 8.535 8.568 8.415 8.563 343,741 +0.12(+1.42%)
Dec 12, 2016 8.633 8.633 8.432 8.442 192,436 +0.00(+0.00%)
Dec 09, 2016 8.513 8.513 8.432 8.442 146,346 -0.01(-0.06%)
Dec 08, 2016 8.442 8.481 8.372 8.448 168,855 +0.02(+0.19%)
Dec 07, 2016 8.328 8.432 8.328 8.432 192,746 +0.04(+0.52%)
Dec 06, 2016 8.388 8.486 8.366 8.388 367,746 +0.00(+0.00%)
Dec 05, 2016 8.508 8.508 8.377 8.388 172,584 -0.01(-0.13%)
Dec 02, 2016 8.268 8.421 8.268 8.399 208,303 +0.11(+1.32%)
Dec 01, 2016 8.492 8.519 8.268 8.290 231,611 -0.08(-0.91%)
Nov 30, 2016 8.306 8.437 8.253 8.366 307,300 +0.34(+4.29%)
Nov 29, 2016 7.924 8.055 7.879 8.022 334,000 -0.07(-0.81%)
Nov 28, 2016 8.426 8.459 8.066 8.088 323,294 -0.27(-3.26%)
Nov 25, 2016 8.361 8.382 8.312 8.361 81,307 -0.02(-0.26%)
Nov 23, 2016 8.382 8.382 8.382 0 +0.03(+0.33%)
Nov 22, 2016 8.399 8.421 8.262 8.355 310,355 +0.05(+0.59%)
Nov 21, 2016 8.295 8.393 8.213 8.306 257,358 +0.13(+1.53%)
Nov 18, 2016 8.197 8.262 8.137 8.181 126,617 +0.04(+0.47%)
Nov 17, 2016 8.164 8.312 8.110 8.142 127,256 -0.05(-0.60%)
Nov 16, 2016 8.230 8.290 8.115 8.191 155,281 -0.04(-0.53%)
Nov 15, 2016 8.142 8.317 8.113 8.235 208,450 +0.17(+2.17%)
Nov 14, 2016 7.957 8.088 7.938 8.060 141,849 +0.12(+1.51%)
Nov 11, 2016 7.902 7.951 7.755 7.940 170,717 -0.04(-0.48%)
Nov 10, 2016 7.804 8.050 7.804 7.979 252,576 +0.18(+2.31%)
Nov 09, 2016 7.417 7.891 7.406 7.799 363,337 +0.22(+2.88%)
Nov 08, 2016 7.487 7.644 7.487 7.580 117,286 +0.05(+0.65%)
Nov 07, 2016 7.564 7.618 7.504 7.531 132,854 +0.06(+0.80%)
Nov 04, 2016 7.520 7.569 7.455 7.471 116,747 -0.09(-1.16%)
Nov 03, 2016 7.657 7.657 7.548 7.558 137,545 -0.11(-1.42%)
Nov 02, 2016 7.684 7.738 7.455 7.668 321,014 -0.16(-2.02%)
Nov 01, 2016 7.902 7.925 7.777 7.826 158,299 -0.08(-1.04%)
Oct 31, 2016 8.066 8.066 7.886 7.908 113,095 -0.21(-2.56%)
Oct 28, 2016 8.202 8.273 8.087 8.115 164,203 -0.10(-1.20%)
Oct 27, 2016 8.355 8.410 8.208 8.213 207,398 -0.14(-1.70%)
Oct 26, 2016 8.241 8.404 8.191 8.355 267,369 +0.04(+0.53%)
Oct 25, 2016 8.426 8.453 8.312 8.312 140,704 -0.11(-1.30%)
Oct 24, 2016 8.306 8.453 8.306 8.421 227,006 +0.10(+1.18%)
Oct 21, 2016 8.268 8.333 8.238 8.322 124,627 +0.07(+0.86%)
Oct 20, 2016 8.208 8.268 8.164 8.251 69,832 -0.01(-0.13%)
Oct 19, 2016 8.241 8.318 8.219 8.262 211,229 +0.09(+1.07%)
Oct 18, 2016 8.219 8.219 8.131 8.175 163,745 +0.01(+0.07%)
Oct 17, 2016 8.284 8.284 8.104 8.170 108,360 -0.00(-0.02%)
Oct 14, 2016 8.202 8.404 8.148 8.171 241,140 -0.01(-0.18%)
Oct 13, 2016 8.197 8.257 8.099 8.186 92,451 -0.11(-1.38%)
Oct 12, 2016 8.257 8.316 8.186 8.301 163,792 +0.01(+0.07%)
Oct 11, 2016 8.393 8.399 8.212 8.295 111,375 -0.11(-1.30%)
Oct 10, 2016 8.295 8.415 8.295 8.404 208,734 +0.19(+2.33%)
Oct 07, 2016 8.241 8.322 8.208 8.213 207,911 -0.01(-0.13%)
Oct 06, 2016 8.437 8.470 8.224 8.224 263,066 -0.21(-2.46%)
Oct 05, 2016 8.530 8.530 8.421 8.432 90,815 +0.01(+0.13%)
Oct 04, 2016 8.522 8.533 8.320 8.421 205,332 -0.10(-1.13%)
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.