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 (%)
Feb 29, 2012 10.69 10.76 10.67 10.68 336,630 -0.03(-0.26%)
Feb 28, 2012 10.66 10.71 10.62 10.71 293,323 +0.07(+0.68%)
Feb 27, 2012 10.65 10.72 10.63 10.63 358,999 -0.02(-0.19%)
Feb 24, 2012 10.55 10.69 10.55 10.65 310,779 +0.12(+1.14%)
Feb 23, 2012 10.36 10.56 10.36 10.53 349,262 +0.01(+0.08%)
Feb 22, 2012 10.58 10.60 10.51 10.53 288,560 -0.05(-0.49%)
Feb 21, 2012 10.55 10.62 10.53 10.58 450,123 -0.00(-0.04%)
Feb 17, 2012 10.61 10.61 10.55 10.58 293,954 +0.00(+0.00%)
Feb 16, 2012 10.60 10.64 10.53 10.58 280,483 +0.00(+0.00%)
Feb 15, 2012 10.59 10.64 10.55 10.58 213,903 +0.02(+0.15%)
Feb 14, 2012 10.56 10.59 10.52 10.57 224,474 +0.02(+0.15%)
Feb 13, 2012 10.59 10.63 10.55 10.55 223,309 +0.05(+0.46%)
Feb 10, 2012 10.47 10.51 10.40 10.50 230,086 -0.02(-0.19%)
Feb 09, 2012 10.52 10.55 10.47 10.52 258,241 +0.00(+0.00%)
Feb 08, 2012 10.63 10.63 10.52 10.52 255,369 -0.10(-0.90%)
Feb 07, 2012 10.67 10.68 10.59 10.62 305,420 -0.06(-0.60%)
Feb 06, 2012 10.70 10.70 10.64 10.68 141,139 -0.02(-0.15%)
Feb 03, 2012 10.71 10.74 10.65 10.70 317,651 +0.00(+0.04%)
Feb 02, 2012 10.75 10.76 10.58 10.69 364,311 +0.03(+0.30%)
Feb 01, 2012 10.68 10.69 10.60 10.66 323,111 +0.06(+0.57%)
Jan 31, 2012 10.54 10.62 10.50 10.60 349,337 +0.14(+1.30%)
Jan 30, 2012 10.36 10.47 10.33 10.47 310,619 +0.07(+0.69%)
Jan 27, 2012 10.29 10.39 10.27 10.39 304,806 +0.06(+0.54%)
Jan 26, 2012 10.36 10.36 10.27 10.34 267,004 -0.00(-0.04%)
Jan 25, 2012 10.31 10.35 10.23 10.34 390,034 +0.06(+0.54%)
Jan 24, 2012 10.27 10.37 10.23 10.29 525,854 -0.01(-0.12%)
Jan 23, 2012 10.32 10.40 10.28 10.30 438,029 -0.02(-0.19%)
Jan 20, 2012 10.21 10.32 10.18 10.32 307,932 +0.10(+0.94%)
Jan 19, 2012 10.28 10.31 10.20 10.22 242,336 -0.00(-0.04%)
Jan 18, 2012 10.13 10.23 10.06 10.23 259,050 +0.13(+1.31%)
Jan 17, 2012 10.20 10.21 10.06 10.09 357,672 -0.05(-0.51%)
Jan 13, 2012 10.09 10.15 10.06 10.15 246,831 +0.09(+0.87%)
Jan 12, 2012 10.13 10.15 10.03 10.06 384,184 -0.02(-0.16%)
Jan 11, 2012 10.05 10.15 10.03 10.07 391,890 +0.02(+0.20%)
Jan 10, 2012 10.02 10.05 9.994 10.05 267,390 +0.07(+0.72%)
Jan 09, 2012 10.03 10.03 9.886 9.982 680,866 -0.01(-0.08%)
Jan 06, 2012 10.02 10.04 9.930 9.990 301,079 -0.01(-0.12%)
Jan 05, 2012 9.970 10.07 9.918 10.00 702,867 +0.04(+0.40%)
Jan 04, 2012 9.942 9.982 9.914 9.962 214,133 +0.00(+0.04%)
Dec 30, 2011 9.906 9.974 9.851 9.958 143,273 +0.11(+1.09%)
Dec 29, 2011 9.827 9.926 9.759 9.851 156,707 +0.08(+0.82%)
Dec 28, 2011 9.791 9.926 9.759 9.771 292,043 -0.14(-1.45%)
Dec 27, 2011 9.906 9.962 9.838 9.914 240,978 +0.09(+0.93%)
Dec 23, 2011 9.875 9.958 9.783 9.823 279,181 -0.01(-0.12%)
Dec 21, 2011 9.739 9.879 9.639 9.835 270,934 +0.16(+1.69%)
Dec 20, 2011 9.523 9.723 9.523 9.671 231,682 +0.16(+1.68%)
Dec 19, 2011 9.527 9.585 9.463 9.511 231,992 -0.03(-0.33%)
Dec 16, 2011 9.543 9.595 9.487 9.543 342,903 +0.00(+0.04%)
Dec 15, 2011 9.551 9.615 9.440 9.539 304,533 +0.04(+0.46%)
Dec 14, 2011 9.387 9.495 9.350 9.495 374,800 +0.09(+0.98%)
Dec 13, 2011 9.379 9.419 9.288 9.403 426,829 +0.13(+1.42%)
Dec 12, 2011 9.140 9.272 9.124 9.272 401,329 +0.13(+1.40%)
Dec 09, 2011 9.096 9.172 9.080 9.144 316,519 +0.10(+1.15%)
Dec 08, 2011 9.184 9.184 8.988 9.040 424,002 -0.12(-1.31%)
Dec 07, 2011 8.944 9.160 8.944 9.160 470,489 +0.18(+2.00%)
Dec 06, 2011 9.004 9.056 8.908 8.980 542,331 -0.05(-0.53%)
Dec 05, 2011 9.064 9.112 8.924 9.028 388,830 +0.06(+0.67%)
Dec 02, 2011 8.693 8.972 8.693 8.968 295,790 +0.12(+1.40%)
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.