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 (%)
Jul 29, 2011 9.663 9.695 9.575 9.655 169,637 -0.02(-0.25%)
Jul 28, 2011 9.615 9.715 9.583 9.679 118,797 +0.12(+1.21%)
Jul 27, 2011 9.747 9.807 9.515 9.563 406,551 -0.25(-2.56%)
Jul 26, 2011 9.910 9.946 9.779 9.815 212,180 -0.13(-1.29%)
Jul 25, 2011 9.978 9.978 9.902 9.942 205,871 -0.05(-0.48%)
Jul 22, 2011 9.991 9.992 9.922 9.990 163,709 -0.00(-0.04%)
Jul 21, 2011 10.03 10.08 9.950 9.994 247,402 +0.03(+0.28%)
Jul 20, 2011 10.04 10.04 9.930 9.966 110,578 -0.01(-0.08%)
Jul 19, 2011 10.00 10.04 9.910 9.974 185,435 +0.04(+0.40%)
Jul 18, 2011 10.02 10.02 9.922 9.934 112,684 -0.06(-0.56%)
Jul 15, 2011 10.03 10.03 9.945 9.990 71,641 +0.01(+0.08%)
Jul 14, 2011 10.04 10.05 9.916 9.982 250,119 -0.04(-0.36%)
Jul 13, 2011 10.10 10.10 9.962 10.02 183,053 -0.02(-0.16%)
Jul 12, 2011 10.06 10.06 9.982 10.03 169,877 +0.03(+0.28%)
Jul 11, 2011 10.07 10.07 9.977 10.01 213,858 -0.19(-1.84%)
Jul 08, 2011 10.19 10.21 10.13 10.19 144,523 -0.02(-0.16%)
Jul 07, 2011 10.19 10.21 10.11 10.21 176,775 +0.11(+1.09%)
Jul 06, 2011 10.12 10.12 10.07 10.10 211,441 +0.02(+0.22%)
Jul 05, 2011 10.01 10.08 10.01 10.08 106,180 +0.04(+0.36%)
Jul 01, 2011 10.02 10.08 10.02 10.04 137,197 +0.03(+0.28%)
Jun 30, 2011 10.02 10.02 9.970 10.01 122,308 +0.02(+0.16%)
Jun 29, 2011 10.02 10.02 9.926 9.998 117,910 +0.06(+0.64%)
Jun 28, 2011 9.978 10.02 9.934 9.934 107,652 -0.00(-0.04%)
Jun 27, 2011 9.827 9.942 9.823 9.938 89,570 +0.15(+1.55%)
Jun 24, 2011 9.914 9.916 9.775 9.787 107,662 -0.09(-0.93%)
Jun 23, 2011 9.890 9.910 9.791 9.879 163,817 -0.05(-0.52%)
Jun 22, 2011 9.914 9.990 9.906 9.930 127,019 +0.03(+0.28%)
Jun 21, 2011 9.882 9.974 9.835 9.902 165,189 +0.03(+0.28%)
Jun 20, 2011 9.880 9.880 9.815 9.875 195,468 +0.01(+0.12%)
Jun 17, 2011 9.934 9.934 9.763 9.863 110,768 +0.01(+0.08%)
Jun 16, 2011 9.926 9.926 9.807 9.855 185,978 +0.00(+0.04%)
Jun 15, 2011 9.934 9.938 9.783 9.851 145,454 -0.05(-0.52%)
Jun 14, 2011 9.914 9.938 9.871 9.902 152,865 +0.05(+0.49%)
Jun 13, 2011 9.962 9.978 9.779 9.855 172,863 -0.06(-0.60%)
Jun 10, 2011 9.942 10.00 9.902 9.914 139,707 -0.05(-0.52%)
Jun 09, 2011 9.926 10.02 9.902 9.966 201,654 +0.07(+0.73%)
Jun 08, 2011 9.902 9.950 9.823 9.894 175,415 -0.02(-0.24%)
Jun 07, 2011 9.994 10.05 9.910 9.918 198,871 -0.04(-0.44%)
Jun 06, 2011 10.00 10.00 9.910 9.962 133,911 -0.03(-0.32%)
Jun 03, 2011 9.958 9.998 9.918 9.994 103,538 +0.03(+0.26%)
May 24, 2011 10.08 10.08 9.909 9.968 224,118 -0.11(-1.09%)
May 23, 2011 9.958 10.08 9.886 10.08 170,023 +0.03(+0.28%)
May 20, 2011 10.06 10.07 9.966 10.05 111,872 -0.02(-0.16%)
May 19, 2011 10.00 10.08 9.982 10.07 253,373 +0.06(+0.64%)
May 18, 2011 9.827 10.00 9.799 10.00 307,423 +0.23(+2.37%)
May 17, 2011 9.795 9.795 9.679 9.771 154,535 -0.01(-0.08%)
May 16, 2011 9.954 10.04 9.751 9.779 205,217 -0.16(-1.60%)
May 13, 2011 10.04 10.07 9.914 9.938 107,830 -0.07(-0.72%)
May 12, 2011 9.930 10.02 9.930 10.01 160,100 -0.02(-0.20%)
May 11, 2011 10.15 10.16 9.946 10.03 188,833 -0.08(-0.79%)
May 10, 2011 10.05 10.15 10.05 10.11 193,001 +0.04(+0.40%)
May 09, 2011 10.07 10.14 10.00 10.07 184,518 -0.01(-0.12%)
May 06, 2011 9.942 10.08 9.942 10.08 227,214 +0.18(+1.77%)
May 05, 2011 10.07 10.08 9.811 9.906 439,296 -0.17(-1.70%)
May 04, 2011 10.20 10.21 10.00 10.08 329,585 -0.11(-1.07%)
May 03, 2011 10.17 10.20 10.14 10.19 303,606 -0.01(-0.09%)
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.