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, 2021 6.027 6.119 6.027 6.069 131,295 +0.04(+0.70%)
Dec 30, 2021 6.069 6.111 6.027 6.027 190,056 -0.03(-0.42%)
Dec 29, 2021 6.052 6.086 6.010 6.052 198,592 +0.00(+0.00%)
Dec 28, 2021 6.060 6.127 6.052 6.052 182,072 +0.00(+0.00%)
Dec 27, 2021 6.010 6.094 5.976 6.052 227,985 +0.04(+0.70%)
Dec 23, 2021 5.925 6.043 5.925 6.010 192,035 +0.07(+1.14%)
Dec 22, 2021 5.959 5.984 5.875 5.942 173,186 -0.02(-0.28%)
Dec 21, 2021 5.799 6.018 5.799 5.959 121,091 +0.19(+3.37%)
Dec 20, 2021 5.875 5.875 5.731 5.765 266,214 -0.19(-3.12%)
Dec 17, 2021 6.010 6.073 5.892 5.951 163,129 -0.06(-0.98%)
Dec 16, 2021 6.043 6.111 5.997 6.010 162,539 +0.00(+0.00%)
Dec 15, 2021 5.917 6.027 5.824 6.010 293,816 +0.09(+1.57%)
Dec 14, 2021 5.908 5.968 5.842 5.917 128,781 -0.03(-0.43%)
Dec 13, 2021 6.094 6.108 5.934 5.942 136,214 -0.17(-2.76%)
Dec 10, 2021 6.187 6.187 6.086 6.111 162,800 -0.05(-0.82%)
Dec 09, 2021 6.246 6.246 6.128 6.162 217,609 -0.10(-1.62%)
Dec 08, 2021 6.238 6.330 6.195 6.263 364,912 +0.05(+0.82%)
Dec 07, 2021 6.119 6.238 6.119 6.212 243,158 +0.15(+2.51%)
Dec 06, 2021 5.968 6.077 5.925 6.060 728,108 +0.13(+2.13%)
Dec 03, 2021 6.043 6.060 5.900 5.934 206,880 -0.07(-1.13%)
Dec 02, 2021 5.908 6.027 5.858 6.001 220,399 +0.09(+1.57%)
Dec 01, 2021 6.077 6.153 5.892 5.908 192,792 -0.11(-1.82%)
Nov 30, 2021 6.094 6.111 5.934 6.018 271,095 -0.14(-2.33%)
Nov 29, 2021 6.221 6.263 6.136 6.162 202,046 +0.00(+0.00%)
Nov 26, 2021 6.229 6.229 6.103 6.162 155,336 -0.19(-2.93%)
Nov 24, 2021 6.280 6.373 6.280 6.347 137,771 +0.06(+0.94%)
Nov 23, 2021 6.271 6.347 6.247 6.288 232,165 +0.03(+0.54%)
Nov 22, 2021 6.187 6.299 6.179 6.255 127,469 +0.05(+0.82%)
Nov 19, 2021 6.297 6.297 6.204 6.204 206,118 -0.14(-2.13%)
Nov 18, 2021 6.423 6.374 6.330 6.339 129,754 -0.08(-1.18%)
Nov 17, 2021 6.415 6.499 6.373 6.415 148,775 -0.06(-0.91%)
Nov 16, 2021 6.491 6.516 6.423 6.474 135,092 +0.01(+0.13%)
Nov 15, 2021 6.440 6.491 6.440 6.466 111,762 +0.03(+0.39%)
Nov 12, 2021 6.449 6.508 6.432 6.440 73,244 +0.00(+0.00%)
Nov 11, 2021 6.390 6.466 6.390 6.440 124,227 +0.06(+0.93%)
Nov 10, 2021 6.482 6.381 95,329 -0.10(-1.56%)
Nov 09, 2021 6.516 6.516 6.466 6.482 96,633 -0.02(-0.26%)
Nov 08, 2021 6.499 6.508 6.466 6.499 151,840 +0.05(+0.79%)
Nov 05, 2021 6.440 6.491 6.440 6.449 96,046 +0.04(+0.66%)
Nov 04, 2021 6.499 6.516 6.381 6.406 131,234 -0.06(-0.91%)
Nov 03, 2021 6.466 6.529 6.440 6.466 163,697 -0.02(-0.26%)
Nov 02, 2021 6.499 6.550 6.457 6.482 77,065 -0.01(-0.13%)
Nov 01, 2021 6.423 6.516 6.466 6.491 236,343 +0.07(+1.05%)
Oct 29, 2021 6.482 6.499 6.381 6.423 116,351 -0.06(-0.91%)
Oct 28, 2021 6.482 6.541 6.474 6.482 144,524 +0.00(+0.00%)
Oct 27, 2021 6.550 6.558 6.481 6.482 74,789 -0.07(-1.03%)
Oct 26, 2021 6.584 6.525 6.550 97,217 -0.02(-0.26%)
Oct 25, 2021 6.575 6.634 6.550 6.567 135,777 +0.01(+0.13%)
Oct 22, 2021 6.541 6.567 6.508 6.558 166,987 +0.03(+0.39%)
Oct 21, 2021 6.651 6.685 6.482 6.533 206,492 -0.13(-1.90%)
Oct 20, 2021 6.601 6.685 6.518 6.660 140,325 +0.07(+1.02%)
Oct 19, 2021 6.601 6.626 6.541 6.592 129,608 +0.02(+0.26%)
Oct 18, 2021 6.575 6.626 6.541 6.575 102,032 +0.04(+0.65%)
Oct 15, 2021 6.584 6.601 6.525 6.533 173,845 -0.03(-0.39%)
Oct 14, 2021 6.474 6.558 6.474 6.558 263,407 +0.14(+2.24%)
Oct 13, 2021 6.347 6.440 6.305 6.415 198,376 +0.08(+1.33%)
Oct 12, 2021 6.263 6.339 6.263 6.330 196,049 +0.10(+1.63%)
Oct 11, 2021 6.246 6.314 6.221 6.229 164,247 +0.03(+0.41%)
Oct 08, 2021 6.170 6.246 6.163 6.204 201,373 +0.05(+0.82%)
Oct 07, 2021 6.111 6.187 6.111 6.153 155,545 +0.07(+1.11%)
Oct 06, 2021 6.086 6.119 5.993 6.086 258,527 -0.05(-0.83%)
Oct 05, 2021 6.204 6.246 6.136 6.136 393,701 -0.05(-0.82%)
Oct 04, 2021 6.162 6.246 6.145 6.187 251,469 +0.08(+1.38%)
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.