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 31, 2017 8.888 8.911 8.812 8.853 141,779 -0.10(-1.17%)
Jul 28, 2017 8.905 8.969 8.873 8.958 91,228 +0.05(+0.59%)
Jul 27, 2017 8.917 8.958 8.859 8.905 97,484 +0.03(+0.33%)
Jul 26, 2017 8.969 8.975 8.865 8.876 70,249 -0.03(-0.39%)
Jul 25, 2017 9.039 9.039 8.894 8.911 96,785 -0.02(-0.26%)
Jul 24, 2017 8.934 8.958 8.837 8.934 132,926 +0.07(+0.79%)
Jul 21, 2017 8.894 8.940 8.830 8.865 136,071 +0.02(+0.26%)
Jul 20, 2017 8.900 8.905 8.772 8.842 105,979 -0.02(-0.26%)
Jul 19, 2017 8.923 8.940 8.812 8.865 160,834 -0.02(-0.20%)
Jul 18, 2017 8.929 8.929 8.795 8.882 148,271 +0.02(+0.20%)
Jul 17, 2017 8.783 8.882 8.772 8.865 190,766 +0.08(+0.93%)
Jul 14, 2017 8.470 8.783 8.470 8.783 264,107 +0.33(+3.92%)
Jul 13, 2017 8.574 8.638 8.447 8.452 169,370 -0.12(-1.42%)
Jul 12, 2017 8.499 8.621 8.499 8.574 150,538 +0.13(+1.58%)
Jul 11, 2017 8.423 8.516 8.423 8.441 153,683 -0.03(-0.41%)
Jul 10, 2017 8.481 8.632 8.476 8.476 83,247 -0.05(-0.55%)
Jul 07, 2017 8.621 8.627 8.400 8.522 243,818 -0.05(-0.54%)
Jul 06, 2017 8.812 8.812 8.551 8.569 159,173 -0.16(-1.86%)
Jul 05, 2017 8.800 8.800 8.617 8.731 117,818 -0.01(-0.07%)
Jul 03, 2017 8.629 8.845 8.629 8.737 112,861 +0.11(+1.25%)
Jun 30, 2017 8.634 8.725 8.600 8.629 268,302 +0.10(+1.20%)
Jun 29, 2017 8.743 8.743 8.486 8.526 221,077 -0.07(-0.80%)
Jun 28, 2017 8.526 8.600 8.482 8.594 157,807 +0.15(+1.75%)
Jun 27, 2017 8.572 8.640 8.446 8.446 193,090 -0.10(-1.13%)
Jun 26, 2017 8.475 8.543 8.323 8.543 132,115 +0.16(+1.90%)
Jun 23, 2017 8.048 8.395 8.048 8.384 256,400 +0.36(+4.55%)
Jun 22, 2017 7.934 8.065 7.871 8.019 180,396 +0.18(+2.25%)
Jun 21, 2017 7.974 7.994 7.797 7.843 169,875 -0.06(-0.79%)
Jun 20, 2017 8.065 8.076 7.831 7.905 317,843 -0.22(-2.73%)
Jun 19, 2017 8.201 8.229 8.122 8.127 192,005 -0.03(-0.42%)
Jun 16, 2017 8.025 8.162 7.949 8.162 171,057 +0.22(+2.80%)
Jun 15, 2017 8.219 8.219 7.894 7.939 431,002 -0.31(-3.80%)
Jun 14, 2017 8.486 8.513 8.207 8.253 160,501 -0.26(-3.08%)
Jun 13, 2017 8.435 8.520 8.414 8.515 114,952 +0.11(+1.29%)
Jun 12, 2017 8.384 8.446 8.372 8.407 117,774 +0.03(+0.41%)
Jun 09, 2017 8.241 8.401 8.213 8.372 190,323 +0.21(+2.51%)
Jun 08, 2017 8.167 8.258 8.167 8.167 93,707 -0.04(-0.49%)
Jun 07, 2017 8.452 8.538 8.184 8.207 318,516 -0.30(-3.55%)
Jun 06, 2017 8.526 8.555 8.469 8.509 154,396 -0.03(-0.33%)
Jun 05, 2017 8.498 8.538 8.441 8.538 101,805 -0.01(-0.13%)
Jun 02, 2017 8.646 8.686 8.509 8.549 118,276 -0.13(-1.51%)
Jun 01, 2017 8.589 8.697 8.543 8.680 184,706 +0.16(+1.87%)
May 31, 2017 8.538 8.646 8.458 8.520 172,305 -0.09(-1.06%)
May 30, 2017 8.777 8.788 8.600 8.612 78,339 -0.20(-2.26%)
May 26, 2017 8.862 8.862 8.756 8.811 49,621 -0.03(-0.39%)
May 25, 2017 9.039 9.056 8.794 8.845 153,134 -0.17(-1.83%)
May 24, 2017 9.113 9.113 8.942 9.010 104,534 -0.06(-0.69%)
May 23, 2017 8.987 9.084 8.987 9.073 85,394 +0.06(+0.70%)
May 22, 2017 8.982 9.010 8.871 9.010 153,472 +0.14(+1.54%)
May 19, 2017 8.782 8.878 8.737 8.874 105,684 +0.18(+2.10%)
May 18, 2017 8.691 8.760 8.640 8.691 157,038 -0.03(-0.33%)
May 17, 2017 8.800 8.800 8.691 8.720 103,949 -0.08(-0.91%)
May 16, 2017 8.948 8.965 8.794 8.800 130,163 -0.08(-0.90%)
May 15, 2017 9.022 9.044 8.862 8.879 132,059 +0.03(+0.32%)
May 12, 2017 8.834 8.879 8.822 8.851 86,198 +0.06(+0.71%)
May 11, 2017 8.908 8.908 8.765 8.788 129,028 -0.06(-0.71%)
May 10, 2017 8.805 8.891 8.782 8.851 143,556 +0.03(+0.32%)
May 09, 2017 8.800 8.822 8.697 8.822 211,866 -0.05(-0.58%)
May 08, 2017 8.828 8.885 8.754 8.874 96,647 +0.07(+0.78%)
May 05, 2017 8.657 8.805 8.634 8.805 204,548 +0.11(+1.31%)
May 04, 2017 8.936 8.979 8.566 8.691 281,479 -0.28(-3.17%)
May 03, 2017 9.067 9.101 8.959 8.976 114,761 -0.11(-1.25%)
May 02, 2017 9.170 9.170 9.084 9.090 80,985 -0.03(-0.37%)
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.