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, 2023 7.001 7.048 6.927 6.927 108,312 -0.06(-0.80%)
Feb 27, 2023 6.964 7.086 6.955 6.983 223,004 +0.02(+0.27%)
Feb 24, 2023 7.039 7.039 6.945 6.964 121,847 -0.09(-1.33%)
Feb 23, 2023 7.058 7.122 6.992 7.058 114,229 +0.04(+0.53%)
Feb 22, 2023 6.955 7.086 6.945 7.020 123,410 +0.07(+0.94%)
Feb 21, 2023 7.114 7.123 6.955 6.955 137,274 -0.22(-3.00%)
Feb 17, 2023 7.207 7.254 7.123 7.170 57,273 -0.08(-1.16%)
Feb 16, 2023 7.263 7.366 7.207 7.254 98,645 -0.07(-0.90%)
Feb 15, 2023 7.245 7.338 7.245 7.320 47,505 +0.00(+0.00%)
Feb 14, 2023 7.245 7.350 7.207 7.320 95,692 +0.01(+0.13%)
Feb 13, 2023 7.254 7.376 7.250 7.310 72,035 +0.07(+1.03%)
Feb 10, 2023 7.114 7.262 7.114 7.235 58,397 +0.14(+1.98%)
Feb 09, 2023 7.170 7.212 7.086 7.095 75,170 -0.08(-1.17%)
Feb 08, 2023 7.207 7.207 7.132 7.179 153,911 -0.05(-0.65%)
Feb 07, 2023 7.245 7.282 7.170 7.226 101,667 -0.02(-0.26%)
Feb 06, 2023 7.357 7.357 7.179 7.245 138,475 -0.13(-1.78%)
Feb 03, 2023 7.395 7.479 7.338 7.376 79,039 -0.02(-0.25%)
Feb 02, 2023 7.254 7.432 7.254 7.395 210,691 +0.10(+1.41%)
Feb 01, 2023 7.273 7.348 7.189 7.292 133,884 +0.02(+0.26%)
Jan 31, 2023 7.170 7.282 7.153 7.273 58,637 +0.10(+1.44%)
Jan 30, 2023 7.217 7.395 7.170 7.170 86,848 -0.11(-1.54%)
Jan 27, 2023 7.395 7.419 7.263 7.282 191,647 -0.11(-1.52%)
Jan 26, 2023 7.348 7.418 7.301 7.395 98,081 +0.07(+0.89%)
Jan 25, 2023 7.282 7.366 7.278 7.329 95,880 -0.06(-0.76%)
Jan 24, 2023 7.263 7.441 7.226 7.385 196,296 -0.02(-0.25%)
Jan 23, 2023 7.263 7.413 7.263 7.404 196,524 +0.12(+1.67%)
Jan 20, 2023 7.114 7.320 7.095 7.282 145,257 +0.14(+1.97%)
Jan 19, 2023 7.123 7.193 7.086 7.142 126,509 +0.00(+0.00%)
Jan 18, 2023 7.245 7.357 7.142 7.142 72,589 -0.11(-1.55%)
Jan 17, 2023 7.310 7.423 7.245 7.254 142,968 -0.07(-0.90%)
Jan 13, 2023 7.320 7.348 7.273 7.320 81,424 -0.01(-0.13%)
Jan 12, 2023 7.254 7.376 7.217 7.329 109,676 +0.12(+1.69%)
Jan 11, 2023 7.104 7.226 7.048 7.207 241,489 +0.16(+2.26%)
Jan 10, 2023 7.001 7.048 6.945 7.048 90,856 +0.06(+0.80%)
Jan 09, 2023 6.992 7.029 6.964 6.992 85,000 +0.06(+0.81%)
Jan 06, 2023 6.805 6.936 6.777 6.936 109,301 +0.19(+2.77%)
Jan 05, 2023 6.777 6.786 6.693 6.749 93,535 -0.06(-0.83%)
Jan 04, 2023 6.702 6.833 6.702 6.805 105,437 +0.06(+0.83%)
Jan 03, 2023 6.814 6.852 6.721 6.749 107,330 -0.13(-1.90%)
Dec 30, 2022 6.926 6.926 6.815 6.880 100,977 -0.03(-0.40%)
Dec 29, 2022 6.678 6.926 6.678 6.907 218,393 +0.20(+3.01%)
Dec 28, 2022 6.944 6.953 6.687 6.706 228,838 -0.23(-3.30%)
Dec 27, 2022 6.980 6.980 6.871 6.935 131,064 -0.03(-0.39%)
Dec 23, 2022 6.770 6.999 6.761 6.962 90,545 +0.21(+3.12%)
Dec 22, 2022 6.871 6.871 6.605 6.751 107,101 -0.11(-1.60%)
Dec 21, 2022 6.825 6.880 6.797 6.861 120,750 +0.13(+1.90%)
Dec 20, 2022 6.687 6.779 6.669 6.733 133,687 +0.00(+0.00%)
Dec 19, 2022 6.806 6.916 6.660 6.733 145,046 -0.08(-1.21%)
Dec 16, 2022 6.834 6.907 6.752 6.816 182,588 -0.18(-2.62%)
Dec 15, 2022 6.990 7.026 6.907 6.999 209,011 -0.09(-1.29%)
Dec 14, 2022 7.155 7.200 7.063 7.090 92,478 -0.02(-0.26%)
Dec 13, 2022 7.155 7.187 7.077 7.109 125,779 +0.13(+1.84%)
Dec 12, 2022 6.834 6.985 6.825 6.980 93,652 +0.16(+2.28%)
Dec 09, 2022 6.935 6.962 6.825 6.825 131,284 -0.14(-1.97%)
Dec 08, 2022 7.063 7.100 6.953 6.962 156,485 -0.04(-0.52%)
Dec 07, 2022 6.926 7.118 6.910 6.999 152,562 +0.02(+0.26%)
Dec 06, 2022 7.145 7.228 6.980 6.980 166,695 -0.21(-2.93%)
Dec 05, 2022 7.338 7.338 7.168 7.191 63,529 -0.10(-1.38%)
Dec 02, 2022 7.374 7.393 7.255 7.292 82,068 -0.08(-1.12%)
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.