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 (%)
Feb 28, 2018 8.123 8.196 7.947 7.947 105,699 -0.15(-1.80%)
Feb 27, 2018 8.147 8.241 8.068 8.093 90,982 -0.07(-0.89%)
Feb 26, 2018 8.214 8.214 8.074 8.165 169,390 +0.00(+0.00%)
Feb 23, 2018 8.165 8.244 8.093 8.165 66,642 +0.03(+0.37%)
Feb 22, 2018 8.117 8.135 129,866 -0.15(-1.76%)
Feb 21, 2018 8.402 8.402 8.275 8.281 74,715 -0.11(-1.30%)
Feb 20, 2018 8.384 8.541 8.347 8.390 115,659 -0.04(-0.50%)
Feb 16, 2018 8.432 8.432 8.432 0 -0.16(-1.84%)
Feb 15, 2018 8.584 8.675 8.529 8.590 79,768 +0.04(+0.43%)
Feb 14, 2018 8.487 8.619 8.487 8.553 176,315 +0.01(+0.07%)
Feb 13, 2018 8.487 8.596 8.417 8.547 160,223 +0.04(+0.50%)
Feb 12, 2018 8.165 8.505 8.147 8.505 313,462 +0.34(+4.16%)
Feb 09, 2018 8.250 8.305 7.880 8.165 227,652 -0.05(-0.66%)
Feb 08, 2018 8.511 8.511 8.190 8.220 137,009 -0.25(-2.93%)
Feb 07, 2018 8.420 8.420 8.293 8.468 192,452 +0.01(+0.07%)
Feb 06, 2018 8.026 8.553 7.856 8.462 320,747 +0.20(+2.42%)
Feb 05, 2018 8.329 8.487 8.141 8.262 140,544 -0.18(-2.15%)
Feb 02, 2018 8.638 8.638 8.396 8.444 131,743 -0.21(-2.38%)
Feb 01, 2018 8.644 8.699 8.602 8.650 160,856 +0.02(+0.28%)
Jan 31, 2018 8.717 8.790 8.565 8.626 177,449 -0.08(-0.91%)
Jan 30, 2018 8.772 8.772 8.705 8.705 104,465 -0.10(-1.10%)
Jan 29, 2018 8.960 8.960 8.802 8.802 84,859 -0.18(-2.02%)
Jan 26, 2018 9.032 9.063 8.966 8.984 139,197 -0.02(-0.27%)
Jan 25, 2018 9.093 9.138 9.002 9.008 93,599 -0.03(-0.34%)
Jan 24, 2018 9.087 9.287 9.032 9.038 275,461 -0.04(-0.47%)
Jan 23, 2018 9.050 9.081 8.943 9.081 223,012 +0.05(+0.60%)
Jan 22, 2018 8.887 9.038 8.887 9.026 178,092 +0.13(+1.50%)
Jan 19, 2018 8.723 8.893 8.662 8.893 160,177 +0.20(+2.30%)
Jan 18, 2018 8.935 8.935 8.687 8.693 182,181 -0.22(-2.52%)
Jan 17, 2018 8.996 9.029 8.869 8.917 302,287 -0.06(-0.68%)
Jan 16, 2018 9.123 9.184 8.978 8.978 304,262 -0.12(-1.27%)
Jan 12, 2018 9.093 9.093 9.093 0 +0.21(+2.32%)
Jan 11, 2018 8.759 8.935 8.759 8.887 289,405 +0.19(+2.16%)
Jan 10, 2018 8.735 8.741 8.662 8.699 170,972 -0.01(-0.14%)
Jan 09, 2018 8.753 8.802 8.693 8.711 125,821 +0.04(+0.42%)
Jan 08, 2018 8.699 8.795 8.675 8.675 163,783 -0.04(-0.49%)
Jan 05, 2018 8.759 8.796 8.632 8.717 125,862 -0.02(-0.28%)
Jan 04, 2018 8.717 8.820 8.705 8.741 156,808 +0.07(+0.84%)
Jan 03, 2018 8.662 8.729 8.588 8.669 328,384 +0.27(+3.25%)
Jan 02, 2018 8.426 8.650 8.396 8.396 181,454 +0.03(+0.36%)
Dec 29, 2017 8.365 8.365 8.365 0 +0.02(+0.22%)
Dec 28, 2017 8.256 8.390 8.256 8.347 341,839 +0.14(+1.70%)
Dec 27, 2017 8.326 8.376 8.208 8.208 229,428 -0.12(-1.49%)
Dec 26, 2017 8.398 8.504 8.308 8.332 182,903 +0.04(+0.50%)
Dec 22, 2017 8.048 8.303 8.048 8.291 246,725 +0.17(+2.12%)
Dec 21, 2017 8.095 8.237 8.095 8.119 307,946 -0.03(-0.36%)
Dec 20, 2017 7.953 8.166 7.923 8.149 562,675 +0.12(+1.55%)
Dec 19, 2017 8.172 8.172 7.988 8.024 266,928 -0.15(-1.81%)
Dec 18, 2017 8.166 8.291 8.166 8.172 262,955 +0.00(+0.00%)
Dec 15, 2017 8.178 8.178 8.113 8.172 492,966 +0.05(+0.66%)
Dec 14, 2017 8.000 8.184 7.959 8.119 580,255 +0.11(+1.33%)
Dec 13, 2017 7.953 8.018 7.911 8.012 282,795 +0.05(+0.67%)
Dec 12, 2017 7.923 8.048 7.888 7.959 497,068 +0.07(+0.90%)
Dec 11, 2017 7.888 7.899 7.686 7.888 490,730 +0.18(+2.39%)
Dec 08, 2017 7.686 7.745 7.671 7.704 220,320 +0.08(+1.01%)
Dec 07, 2017 7.514 7.633 7.508 7.627 359,488 +0.12(+1.58%)
Dec 06, 2017 7.674 7.698 7.496 7.508 388,432 -0.20(-2.54%)
Dec 05, 2017 7.745 7.775 7.686 7.704 271,735 -0.04(-0.54%)
Dec 04, 2017 7.763 7.821 7.704 7.745 272,646 +0.02(+0.23%)
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.