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 (%)
Apr 30, 2020 3.576 3.584 3.356 3.417 1,092,139 -0.07(-1.96%)
Apr 29, 2020 3.265 3.515 3.265 3.485 850,275 +0.29(+9.03%)
Apr 28, 2020 3.143 3.280 3.143 3.197 628,644 +0.10(+3.19%)
Apr 27, 2020 3.128 3.174 3.068 3.098 330,688 -0.03(-0.97%)
Apr 24, 2020 3.143 3.181 3.037 3.128 371,400 +0.03(+0.98%)
Apr 23, 2020 3.052 3.189 3.031 3.098 545,441 +0.11(+3.82%)
Apr 22, 2020 3.014 3.045 2.885 2.984 681,526 +0.08(+2.74%)
Apr 21, 2020 2.778 2.904 2.718 2.904 665,916 +0.00(+0.00%)
Apr 20, 2020 2.867 3.061 2.800 2.904 785,211 -0.13(-4.41%)
Apr 17, 2020 2.882 3.038 2.874 3.038 564,264 +0.18(+6.25%)
Apr 16, 2020 2.860 2.883 2.763 2.860 674,617 -0.04(-1.54%)
Apr 15, 2020 2.882 2.904 2.807 2.904 514,042 -0.10(-3.23%)
Apr 14, 2020 2.882 3.009 2.830 3.001 715,322 +0.19(+6.90%)
Apr 13, 2020 2.934 3.001 2.733 2.807 892,500 -0.03(-1.05%)
Apr 09, 2020 2.800 2.979 2.711 2.837 1,695,748 +0.13(+4.96%)
Apr 08, 2020 2.569 2.703 2.529 2.703 668,112 +0.19(+7.40%)
Apr 07, 2020 2.502 2.688 2.502 2.517 590,811 +0.11(+4.64%)
Apr 06, 2020 2.361 2.465 2.301 2.405 932,928 +0.11(+4.87%)
Apr 03, 2020 2.502 2.510 2.167 2.294 855,394 -0.08(-3.45%)
Apr 02, 2020 2.264 2.562 2.264 2.376 1,002,047 +0.18(+8.14%)
Apr 01, 2020 2.413 2.413 2.055 2.197 1,296,782 -0.28(-11.41%)
Mar 31, 2020 2.242 2.539 2.234 2.480 1,027,884 +0.32(+14.83%)
Mar 30, 2020 2.122 2.294 1.891 2.160 751,099 -0.06(-2.68%)
Mar 27, 2020 2.346 2.346 2.078 2.219 943,619 -0.19(-8.02%)
Mar 26, 2020 2.316 2.569 2.264 2.413 2,660,313 +0.11(+4.85%)
Mar 25, 2020 1.921 2.405 1.892 2.301 1,096,651 +0.36(+18.39%)
Mar 24, 2020 1.824 1.944 1.757 1.944 1,126,645 +0.28(+17.04%)
Mar 23, 2020 1.824 1.839 1.489 1.661 1,281,557 -0.20(-10.80%)
Mar 20, 2020 1.720 2.194 1.653 1.862 1,689,705 +0.25(+15.21%)
Mar 19, 2020 1.139 1.788 1.117 1.616 1,333,269 +0.56(+52.82%)
Mar 18, 2020 1.899 1.936 0.9085 1.057 2,354,517 -1.03(-49.38%)
Mar 17, 2020 2.502 2.502 2.024 2.089 1,839,147 -0.34(-14.03%)
Mar 16, 2020 2.676 2.698 2.401 2.430 1,010,803 -0.48(-16.46%)
Mar 13, 2020 2.952 2.964 2.676 2.908 1,190,139 +0.14(+4.97%)
Mar 12, 2020 3.423 3.503 2.763 2.771 1,239,216 -1.13(-29.00%)
Mar 11, 2020 4.149 4.149 3.786 3.902 1,207,517 -0.38(-8.81%)
Mar 10, 2020 4.548 4.776 3.713 4.279 2,128,319 +0.07(+1.72%)
Mar 09, 2020 4.997 4.997 4.170 4.207 982,246 -1.63(-27.95%)
Mar 06, 2020 6.092 6.092 5.752 5.839 1,184,486 -0.41(-6.61%)
Mar 05, 2020 6.361 6.390 6.180 6.252 519,686 -0.20(-3.04%)
Mar 04, 2020 6.462 6.535 6.361 6.448 393,191 +0.09(+1.48%)
Mar 03, 2020 6.535 6.689 6.288 6.354 707,180 -0.17(-2.56%)
Mar 02, 2020 6.339 6.542 6.267 6.520 521,689 +0.28(+4.41%)
Feb 28, 2020 6.129 6.252 5.969 6.245 988,841 -0.11(-1.71%)
Feb 27, 2020 6.600 6.622 6.209 6.354 700,711 -0.39(-5.81%)
Feb 26, 2020 6.905 6.985 6.727 6.745 886,493 -0.13(-1.90%)
Feb 25, 2020 7.253 7.282 6.854 6.876 413,901 -0.36(-4.91%)
Feb 24, 2020 7.188 7.260 7.166 7.231 392,747 -0.22(-2.92%)
Feb 21, 2020 7.579 7.579 7.423 7.449 193,852 -0.14(-1.82%)
Feb 20, 2020 7.529 7.666 7.514 7.587 365,027 +0.09(+1.26%)
Feb 19, 2020 7.485 7.521 7.434 7.492 282,087 +0.05(+0.73%)
Feb 18, 2020 7.445 7.452 7.402 7.438 257,899 -0.02(-0.29%)
Feb 14, 2020 7.416 7.459 7.395 7.459 248,740 +0.09(+1.17%)
Feb 13, 2020 7.380 7.431 7.344 7.373 179,636 -0.03(-0.39%)
Feb 12, 2020 7.366 7.417 7.308 7.402 311,549 +0.12(+1.58%)
Feb 11, 2020 7.272 7.344 7.265 7.287 304,875 +0.08(+1.10%)
Feb 10, 2020 7.243 7.264 7.179 7.207 311,493 -0.04(-0.50%)
Feb 07, 2020 7.279 7.308 7.236 7.243 227,213 -0.07(-0.98%)
Feb 06, 2020 7.474 7.474 7.301 7.315 471,958 -0.17(-2.21%)
Feb 05, 2020 7.416 7.531 7.387 7.481 410,289 +0.15(+2.06%)
Feb 04, 2020 7.330 7.423 7.311 7.330 347,775 +0.11(+1.50%)
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.