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 (%)
Dec 31, 2018 6.129 6.406 6.090 6.360 1,354,206 +0.23(+3.76%)
Dec 28, 2018 6.044 6.169 5.938 6.129 1,268,174 +0.07(+1.09%)
Dec 27, 2018 5.997 6.116 5.800 6.063 1,110,364 -0.05(-0.86%)
Dec 26, 2018 5.707 6.116 5.648 6.116 1,192,451 +0.43(+7.66%)
Dec 24, 2018 5.767 5.833 5.658 5.681 796,440 -0.16(-2.71%)
Dec 21, 2018 5.991 6.063 5.826 5.839 1,284,106 -0.17(-2.85%)
Dec 20, 2018 6.044 6.228 5.882 6.011 1,647,467 -0.20(-3.29%)
Dec 19, 2018 6.195 6.393 6.149 6.215 2,026,914 +0.03(+0.43%)
Dec 18, 2018 6.325 6.404 6.104 6.189 1,529,474 -0.20(-3.16%)
Dec 17, 2018 6.580 6.678 6.345 6.391 1,180,400 -0.37(-5.41%)
Dec 14, 2018 6.782 6.880 6.756 6.756 695,585 -0.12(-1.80%)
Dec 13, 2018 6.756 6.914 6.741 6.880 608,661 +0.10(+1.44%)
Dec 12, 2018 6.782 6.886 6.743 6.782 1,287,370 +0.03(+0.39%)
Dec 11, 2018 6.802 6.854 6.718 6.756 614,048 +0.03(+0.39%)
Dec 10, 2018 6.821 6.978 6.645 6.730 521,701 -0.19(-2.73%)
Dec 07, 2018 6.952 7.088 6.912 6.919 485,192 +0.03(+0.38%)
Dec 06, 2018 6.991 6.991 6.625 6.893 794,494 -0.23(-3.29%)
Dec 04, 2018 7.278 7.304 7.036 7.128 601,123 -0.15(-2.06%)
Dec 03, 2018 7.258 7.382 7.245 7.278 678,069 +0.13(+1.82%)
Nov 30, 2018 7.062 7.160 6.945 7.147 743,123 +0.08(+1.11%)
Nov 29, 2018 6.952 7.160 6.952 7.069 683,512 +0.13(+1.88%)
Nov 28, 2018 6.932 6.978 6.808 6.938 580,480 +0.05(+0.76%)
Nov 27, 2018 6.938 6.978 6.847 6.886 367,221 -0.05(-0.75%)
Nov 26, 2018 6.932 7.056 6.893 6.938 385,315 +0.06(+0.85%)
Nov 23, 2018 6.978 6.991 6.867 6.880 95,842 -0.18(-2.59%)
Nov 21, 2018 7.062 7.062 7.062 0 +0.10(+1.50%)
Nov 20, 2018 7.115 7.128 6.875 6.958 598,361 -0.23(-3.18%)
Nov 19, 2018 7.265 7.330 7.186 7.186 316,094 -0.06(-0.81%)
Nov 16, 2018 7.232 7.304 7.193 7.245 395,023 +0.03(+0.36%)
Nov 15, 2018 7.141 7.245 7.141 7.219 365,110 +0.06(+0.82%)
Nov 14, 2018 7.225 7.261 7.088 7.160 282,931 +0.00(+0.00%)
Nov 13, 2018 7.380 7.419 7.147 7.160 315,836 -0.19(-2.55%)
Nov 12, 2018 7.516 7.516 7.341 7.348 151,336 -0.16(-2.07%)
Nov 09, 2018 7.587 7.587 7.393 7.503 323,415 -0.20(-2.60%)
Nov 08, 2018 7.645 7.777 7.645 7.703 394,837 +0.05(+0.68%)
Nov 07, 2018 7.561 7.735 7.561 7.651 302,288 +0.15(+1.98%)
Nov 06, 2018 7.457 7.536 7.425 7.503 210,056 +0.02(+0.26%)
Nov 05, 2018 7.412 7.522 7.354 7.483 276,487 +0.12(+1.67%)
Nov 02, 2018 7.496 7.496 7.277 7.361 205,345 -0.08(-1.04%)
Nov 01, 2018 7.328 7.474 7.328 7.438 295,298 +0.17(+2.31%)
Oct 31, 2018 7.231 7.432 7.231 7.270 352,294 +0.09(+1.26%)
Oct 30, 2018 7.147 7.277 7.063 7.180 334,113 -0.03(-0.45%)
Oct 29, 2018 7.432 7.464 7.096 7.212 404,713 -0.17(-2.36%)
Oct 26, 2018 7.490 7.503 7.283 7.386 289,836 -0.18(-2.39%)
Oct 25, 2018 7.593 7.645 7.451 7.567 435,120 +0.06(+0.86%)
Oct 24, 2018 7.735 7.768 7.490 7.503 349,361 -0.21(-2.68%)
Oct 23, 2018 7.729 7.761 7.542 7.709 259,679 -0.14(-1.73%)
Oct 22, 2018 7.994 8.007 7.826 7.845 118,196 -0.12(-1.46%)
Oct 19, 2018 7.903 8.026 7.903 7.962 174,242 +0.08(+0.98%)
Oct 18, 2018 7.871 8.013 7.856 7.884 170,638 -0.03(-0.41%)
Oct 17, 2018 7.994 8.020 7.874 7.916 200,920 -0.08(-1.05%)
Oct 16, 2018 7.793 8.049 7.793 8.000 224,323 +0.20(+2.57%)
Oct 15, 2018 7.839 7.897 7.781 7.800 238,088 -0.06(-0.82%)
Oct 12, 2018 7.936 7.994 7.671 7.865 333,474 +0.01(+0.16%)
Oct 11, 2018 7.974 8.013 7.806 7.852 291,771 -0.20(-2.49%)
Oct 10, 2018 8.207 8.239 8.028 8.052 267,636 -0.19(-2.27%)
Oct 09, 2018 8.175 8.271 8.143 8.239 199,752 +0.04(+0.55%)
Oct 08, 2018 8.195 8.265 8.156 8.195 203,401 -0.05(-0.62%)
Oct 05, 2018 8.259 8.342 8.214 8.246 271,678 -0.07(-0.85%)
Oct 04, 2018 8.368 8.400 8.304 8.316 232,954 -0.09(-1.07%)
Oct 03, 2018 8.284 8.438 8.284 8.406 254,345 +0.10(+1.16%)
Oct 02, 2018 8.380 8.425 8.291 8.310 532,861 -0.01(-0.15%)
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.