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, 2022 6.422 6.559 6.379 6.559 148,117 +0.17(+2.70%)
Feb 25, 2022 6.275 6.430 6.344 6.387 271,556 +0.15(+2.34%)
Feb 24, 2022 6.146 6.258 6.086 6.241 140,438 +0.09(+1.54%)
Feb 23, 2022 6.198 6.275 6.138 6.146 102,696 -0.03(-0.42%)
Feb 22, 2022 6.362 6.370 6.086 6.172 147,011 -0.17(-2.71%)
Feb 18, 2022 6.344 0 -0.02(-0.27%)
Feb 17, 2022 6.465 6.465 6.327 6.362 111,364 -0.09(-1.34%)
Feb 16, 2022 6.456 6.514 6.413 6.448 147,731 +0.00(+0.00%)
Feb 15, 2022 6.370 6.456 6.344 6.448 99,154 +0.04(+0.67%)
Feb 14, 2022 6.551 6.551 6.396 6.405 88,680 -0.18(-2.75%)
Feb 11, 2022 6.482 6.585 6.465 6.585 92,607 +0.13(+2.00%)
Feb 10, 2022 6.594 6.637 6.456 6.456 136,291 -0.15(-2.34%)
Feb 09, 2022 6.508 6.611 6.508 6.611 76,109 +0.13(+1.99%)
Feb 08, 2022 6.534 6.542 6.456 6.482 76,030 -0.04(-0.66%)
Feb 07, 2022 6.534 6.585 6.516 6.525 100,443 +0.00(+0.00%)
Feb 04, 2022 6.534 6.603 6.473 6.525 181,676 -0.01(-0.13%)
Feb 03, 2022 6.603 6.515 6.534 125,109 -0.11(-1.68%)
Feb 02, 2022 6.611 6.663 6.521 6.646 135,875 +0.07(+1.05%)
Feb 01, 2022 6.456 6.603 6.413 6.577 105,714 +0.13(+2.00%)
Jan 31, 2022 6.267 6.448 6.448 93,761 +0.16(+2.60%)
Jan 28, 2022 6.275 6.293 6.077 6.284 205,522 +0.03(+0.41%)
Jan 27, 2022 6.327 6.405 6.233 6.258 142,355 +0.00(+0.00%)
Jan 26, 2022 6.301 6.379 6.146 6.258 245,284 +0.04(+0.69%)
Jan 25, 2022 6.077 6.284 5.974 6.215 410,864 +0.05(+0.84%)
Jan 24, 2022 6.095 6.164 5.828 6.164 394,519 -0.03(-0.42%)
Jan 21, 2022 6.387 6.387 6.164 6.189 198,200 -0.22(-3.36%)
Jan 20, 2022 6.516 6.603 6.387 6.405 211,765 -0.14(-2.11%)
Jan 19, 2022 6.594 6.602 6.468 6.542 244,335 +0.00(+0.00%)
Jan 18, 2022 6.714 6.714 6.499 6.542 230,015 -0.16(-2.44%)
Jan 14, 2022 6.706 0 +0.11(+1.70%)
Jan 13, 2022 6.697 6.706 6.585 6.594 157,320 -0.09(-1.42%)
Jan 12, 2022 6.542 6.706 6.536 6.689 276,824 +0.17(+2.64%)
Jan 11, 2022 6.508 6.568 6.464 6.516 230,394 +0.08(+1.20%)
Jan 10, 2022 6.422 6.439 6.310 6.439 106,334 +0.01(+0.13%)
Jan 07, 2022 6.387 6.466 6.359 6.430 113,725 +0.06(+0.95%)
Jan 06, 2022 6.310 6.422 6.301 6.370 171,758 +0.07(+1.09%)
Jan 05, 2022 6.362 6.439 6.250 6.301 200,771 -0.03(-0.54%)
Jan 04, 2022 6.284 6.379 6.284 6.336 106,255 +0.09(+1.52%)
Jan 03, 2022 6.146 6.245 6.138 6.241 147,314 +0.17(+2.84%)
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%)
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.