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 (%)
Jun 30, 2016 7.495 7.521 7.386 7.475 187,117 -0.01(-0.14%)
Jun 29, 2016 7.454 7.532 7.355 7.485 137,916 +0.19(+2.64%)
Jun 28, 2016 7.032 7.298 7.032 7.292 85,423 +0.34(+4.87%)
Jun 27, 2016 7.204 7.213 6.829 6.954 248,497 -0.34(-4.64%)
Jun 24, 2016 7.339 7.449 7.209 7.292 211,026 -0.22(-2.98%)
Jun 23, 2016 7.480 7.527 7.381 7.516 154,407 +0.19(+2.63%)
Jun 22, 2016 7.417 7.417 7.298 7.324 188,541 -0.02(-0.28%)
Jun 21, 2016 7.157 7.344 7.115 7.344 135,675 +0.19(+2.69%)
Jun 20, 2016 7.261 7.298 7.147 7.152 156,974 +0.05(+0.73%)
Jun 17, 2016 7.063 7.136 6.996 7.100 145,700 +0.10(+1.49%)
Jun 16, 2016 7.100 7.100 6.860 6.996 438,984 -0.15(-2.04%)
Jun 15, 2016 6.985 7.209 6.923 7.141 209,564 +0.05(+0.66%)
Jun 14, 2016 7.141 7.240 6.975 7.095 202,915 -0.15(-2.08%)
Jun 13, 2016 7.376 7.466 7.246 7.246 156,711 -0.26(-3.47%)
Jun 10, 2016 7.683 7.722 7.506 7.506 163,898 -0.32(-4.12%)
Jun 09, 2016 7.688 7.844 7.636 7.829 96,161 -0.02(-0.27%)
Jun 08, 2016 7.688 7.901 7.657 7.849 339,598 +0.25(+3.29%)
Jun 07, 2016 7.652 7.667 7.542 7.599 256,960 +0.13(+1.74%)
Jun 06, 2016 7.287 7.532 7.188 7.469 222,818 +0.31(+4.36%)
Jun 03, 2016 7.147 7.272 7.115 7.157 148,732 -0.05(-0.65%)
Jun 02, 2016 6.980 7.204 6.980 7.204 242,972 +0.10(+1.40%)
Jun 01, 2016 6.928 7.120 6.855 7.104 200,790 +0.13(+1.93%)
May 31, 2016 6.918 7.053 6.918 6.970 288,763 +0.06(+0.90%)
May 27, 2016 6.912 6.907 6.907 6.907 121,803 +0.03(+0.45%)
May 26, 2016 7.037 7.074 6.876 6.876 194,418 -0.11(-1.64%)
May 25, 2016 6.959 7.001 6.892 6.990 102,087 +0.17(+2.52%)
May 24, 2016 6.886 6.912 6.772 6.819 145,333 -0.04(-0.53%)
May 23, 2016 6.912 6.970 6.850 6.855 108,708 -0.07(-0.98%)
May 20, 2016 6.772 6.943 6.751 6.923 99,599 +0.17(+2.54%)
May 19, 2016 6.657 6.814 6.517 6.751 246,585 +0.08(+1.25%)
May 18, 2016 6.975 6.975 6.647 6.668 125,985 -0.28(-3.98%)
May 17, 2016 6.808 7.032 6.798 6.944 113,766 +0.09(+1.30%)
May 16, 2016 6.720 6.912 6.709 6.856 187,972 +0.30(+4.61%)
May 13, 2016 6.408 6.678 6.408 6.553 136,167 +0.06(+0.86%)
May 12, 2016 6.470 6.584 6.470 6.497 146,538 +0.06(+0.99%)
May 11, 2016 6.350 6.491 6.210 6.434 138,225 +0.03(+0.49%)
May 10, 2016 6.283 6.442 6.225 6.402 187,013 +0.15(+2.41%)
May 09, 2016 6.371 6.376 6.121 6.251 319,385 -0.16(-2.44%)
May 06, 2016 6.361 6.543 6.361 6.408 196,145 -0.07(-1.12%)
May 05, 2016 6.621 6.741 6.428 6.480 231,894 +0.07(+1.14%)
May 04, 2016 6.434 6.618 6.324 6.408 228,259 +0.01(+0.08%)
May 03, 2016 6.673 6.673 6.382 6.402 171,348 -0.42(-6.11%)
May 02, 2016 7.006 7.011 6.647 6.819 172,301 -0.20(-2.89%)
Apr 29, 2016 6.918 7.022 6.829 7.022 80,299 +0.17(+2.51%)
Apr 28, 2016 6.829 6.933 6.798 6.850 143,568 +0.01(+0.08%)
Apr 27, 2016 6.564 6.938 6.564 6.845 330,841 +0.33(+5.12%)
Apr 26, 2016 6.402 6.512 6.324 6.512 200,333 +0.20(+3.22%)
Apr 25, 2016 6.335 6.454 6.236 6.309 244,999 -0.08(-1.22%)
Apr 22, 2016 6.293 6.605 6.284 6.387 254,222 +0.14(+2.25%)
Apr 21, 2016 6.272 6.408 6.210 6.246 298,340 -0.07(-1.07%)
Apr 20, 2016 6.147 6.428 6.147 6.314 199,922 +0.10(+1.68%)
Apr 19, 2016 5.809 6.220 5.809 6.210 107,519 +0.37(+6.33%)
Apr 18, 2016 5.486 5.887 5.439 5.840 220,327 +0.23(+4.18%)
Apr 15, 2016 5.809 5.913 5.538 5.606 339,363 -0.30(-5.11%)
Apr 14, 2016 6.064 6.215 5.861 5.908 323,133 -0.22(-3.57%)
Apr 13, 2016 6.116 6.225 6.022 6.126 269,622 +0.00(+0.00%)
Apr 12, 2016 5.707 6.192 5.707 6.126 391,429 +0.47(+8.27%)
Apr 11, 2016 5.682 5.752 5.611 5.659 157,744 +0.11(+1.95%)
Apr 08, 2016 5.388 5.606 5.348 5.550 393,377 +0.35(+6.77%)
Apr 07, 2016 5.222 5.296 5.146 5.198 149,259 -0.01(-0.16%)
Apr 06, 2016 5.105 5.297 5.045 5.206 409,281 +0.23(+4.68%)
Apr 05, 2016 5.055 5.085 4.964 4.974 167,784 -0.12(-2.29%)
Apr 04, 2016 5.252 5.252 5.070 5.090 178,831 -0.14(-2.61%)
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.