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 28, 2017 9.183 9.267 9.161 9.178 133,725 -0.02(-0.18%)
Feb 27, 2017 9.211 9.222 9.161 9.195 95,525 -0.02(-0.18%)
Feb 24, 2017 9.172 9.217 9.144 9.211 165,312 +0.01(+0.12%)
Feb 23, 2017 9.300 9.323 9.139 9.200 223,746 +0.02(+0.18%)
Feb 22, 2017 9.239 9.256 9.182 9.183 124,259 -0.12(-1.32%)
Feb 21, 2017 9.239 9.306 9.228 9.306 236,187 +0.18(+1.95%)
Feb 17, 2017 9.128 9.128 9.128 0 -0.08(-0.91%)
Feb 16, 2017 9.367 9.367 9.195 9.211 140,074 -0.09(-1.02%)
Feb 15, 2017 9.351 9.380 9.284 9.306 273,992 -0.04(-0.42%)
Feb 14, 2017 9.334 9.362 9.222 9.345 114,716 +0.04(+0.42%)
Feb 13, 2017 9.367 9.367 9.256 9.306 102,722 -0.02(-0.18%)
Feb 10, 2017 9.362 9.390 9.306 9.323 158,244 +0.04(+0.42%)
Feb 09, 2017 9.234 9.300 9.200 9.284 196,692 +0.12(+1.28%)
Feb 08, 2017 9.234 9.245 9.038 9.167 384,343 -0.14(-1.56%)
Feb 07, 2017 9.395 9.423 9.245 9.312 167,726 -0.11(-1.18%)
Feb 06, 2017 9.440 9.457 9.367 9.423 163,663 +0.01(+0.06%)
Feb 03, 2017 9.362 9.445 9.339 9.418 180,440 +0.10(+1.08%)
Feb 02, 2017 9.284 9.317 9.183 9.317 92,027 +0.02(+0.24%)
Feb 01, 2017 9.234 9.295 9.167 9.295 211,895 +0.20(+2.21%)
Jan 31, 2017 9.094 9.105 8.977 9.094 169,844 -0.01(-0.12%)
Jan 30, 2017 9.390 9.390 9.089 9.105 294,470 -0.32(-3.43%)
Jan 27, 2017 9.496 9.496 9.306 9.429 317,532 -0.06(-0.59%)
Jan 26, 2017 9.434 9.501 9.373 9.484 419,276 +0.11(+1.19%)
Jan 25, 2017 9.273 9.412 9.239 9.373 402,481 +0.17(+1.88%)
Jan 24, 2017 9.144 9.256 9.144 9.200 576,000 +0.07(+0.73%)
Jan 23, 2017 9.122 9.133 9.044 9.133 176,209 +0.02(+0.18%)
Jan 20, 2017 9.111 9.128 9.050 9.116 108,803 +0.06(+0.62%)
Jan 19, 2017 9.122 9.122 9.011 9.061 101,603 -0.04(-0.49%)
Jan 18, 2017 9.100 9.116 9.055 9.105 135,451 -0.03(-0.37%)
Jan 17, 2017 9.139 9.167 9.066 9.139 142,969 +0.05(+0.55%)
Jan 13, 2017 9.089 9.089 9.089 0 +0.02(+0.25%)
Jan 12, 2017 9.111 9.111 8.988 9.066 119,632 +0.03(+0.37%)
Jan 11, 2017 8.977 9.061 8.977 9.033 88,787 +0.08(+0.93%)
Jan 10, 2017 9.155 9.155 8.944 8.949 144,247 -0.17(-1.83%)
Jan 09, 2017 9.189 9.206 9.094 9.116 229,546 -0.08(-0.91%)
Jan 06, 2017 9.183 9.216 9.101 9.200 208,683 +0.10(+1.10%)
Jan 05, 2017 9.061 9.135 9.038 9.100 194,784 -0.02(-0.24%)
Jan 04, 2017 9.044 9.133 9.013 9.122 140,539 +0.13(+1.43%)
Jan 03, 2017 9.022 9.100 8.871 8.994 223,603 +0.13(+1.45%)
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%)
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.