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 (%)
Jul 31, 2023 7.257 7.384 7.257 7.374 52,398 +0.14(+1.89%)
Jul 28, 2023 7.208 7.247 7.179 7.237 88,549 +0.04(+0.54%)
Jul 27, 2023 7.335 7.353 7.198 7.198 92,863 -0.14(-1.87%)
Jul 26, 2023 7.306 7.394 7.306 7.335 70,574 -0.02(-0.27%)
Jul 25, 2023 7.325 7.394 7.308 7.355 137,178 +0.03(+0.40%)
Jul 24, 2023 7.237 7.335 7.237 7.325 179,454 +0.09(+1.22%)
Jul 21, 2023 7.267 7.316 7.237 7.237 132,572 -0.01(-0.13%)
Jul 20, 2023 7.218 7.306 7.218 7.247 100,056 +0.01(+0.14%)
Jul 19, 2023 7.237 7.304 7.218 7.237 72,804 +0.02(+0.27%)
Jul 18, 2023 7.208 7.267 7.188 7.218 110,825 +0.02(+0.27%)
Jul 17, 2023 7.198 7.257 7.149 7.198 127,266 -0.05(-0.67%)
Jul 14, 2023 7.247 7.281 7.179 7.247 306,529 -0.01(-0.13%)
Jul 13, 2023 7.208 7.306 7.208 7.257 144,402 +0.06(+0.82%)
Jul 12, 2023 7.149 7.223 7.140 7.198 70,311 +0.09(+1.24%)
Jul 11, 2023 6.983 7.130 6.983 7.110 158,127 +0.11(+1.54%)
Jul 10, 2023 6.905 7.032 6.905 7.003 215,556 +0.06(+0.85%)
Jul 07, 2023 6.875 6.983 6.875 6.944 150,644 +0.05(+0.71%)
Jul 06, 2023 6.915 6.954 6.895 6.895 148,229 -0.09(-1.26%)
Jul 05, 2023 7.032 7.052 6.944 6.983 194,416 +0.00(+0.00%)
Jul 03, 2023 6.944 7.032 6.885 6.983 110,410 +0.04(+0.56%)
Jun 30, 2023 6.924 6.980 6.846 6.944 72,760 +0.05(+0.71%)
Jun 29, 2023 6.885 6.920 6.866 6.895 212,378 +0.05(+0.71%)
Jun 28, 2023 6.778 6.856 6.778 6.846 53,112 +0.07(+1.01%)
Jun 27, 2023 6.787 6.827 6.768 6.778 208,498 -0.03(-0.43%)
Jun 26, 2023 6.719 6.817 6.714 6.807 76,926 +0.12(+1.75%)
Jun 23, 2023 6.690 6.758 6.651 6.690 123,638 -0.05(-0.73%)
Jun 22, 2023 6.786 6.786 6.710 6.739 311,051 -0.08(-1.12%)
Jun 21, 2023 6.777 6.863 6.758 6.815 167,348 +0.02(+0.28%)
Jun 20, 2023 6.834 6.882 6.796 6.796 360,368 -0.07(-0.97%)
Jun 16, 2023 6.872 6.906 6.825 6.863 203,125 +0.04(+0.56%)
Jun 15, 2023 6.796 6.853 6.777 6.825 215,355 +0.06(+0.85%)
Jun 14, 2023 6.777 6.834 6.719 6.767 352,779 -0.01(-0.14%)
Jun 13, 2023 6.815 6.844 6.777 6.777 293,099 -0.03(-0.42%)
Jun 12, 2023 6.834 6.872 6.796 6.805 118,209 -0.08(-1.11%)
Jun 09, 2023 6.987 7.018 6.863 6.882 179,885 -0.15(-2.17%)
Jun 08, 2023 6.920 7.064 6.844 7.035 385,206 +0.12(+1.80%)
Jun 07, 2023 6.767 6.930 6.767 6.911 72,536 +0.14(+2.12%)
Jun 06, 2023 6.748 6.796 6.739 6.767 62,136 -0.01(-0.14%)
Jun 05, 2023 6.805 6.825 6.748 6.777 138,640 +0.03(+0.42%)
Jun 02, 2023 6.672 6.786 6.633 6.748 88,393 +0.16(+2.47%)
Jun 01, 2023 6.461 6.633 6.461 6.586 183,552 +0.11(+1.62%)
May 31, 2023 6.481 6.586 6.442 6.481 189,789 -0.09(-1.31%)
May 30, 2023 6.547 6.605 6.490 6.567 239,405 -0.01(-0.15%)
May 26, 2023 6.595 6.624 6.547 6.576 106,610 +0.00(+0.00%)
May 25, 2023 6.586 6.667 6.509 6.576 226,014 -0.09(-1.29%)
May 24, 2023 6.729 6.758 6.557 6.662 283,670 -0.07(-0.99%)
May 23, 2023 6.786 6.814 6.719 6.729 284,855 -0.05(-0.71%)
May 22, 2023 6.739 6.834 6.739 6.777 84,977 +0.02(+0.28%)
May 19, 2023 6.920 6.920 6.748 6.758 235,907 -0.14(-2.08%)
May 18, 2023 6.777 6.901 6.739 6.901 272,530 +0.10(+1.40%)
May 17, 2023 6.796 6.834 6.748 6.805 128,369 +0.06(+0.85%)
May 16, 2023 6.930 6.930 6.748 6.748 105,313 -0.18(-2.62%)
May 15, 2023 6.844 6.956 6.844 6.930 236,608 +0.07(+0.97%)
May 12, 2023 6.796 6.863 6.796 6.863 111,472 +0.10(+1.41%)
May 11, 2023 6.767 6.786 6.710 6.767 194,654 -0.03(-0.42%)
May 10, 2023 6.882 6.882 6.739 6.796 178,727 -0.04(-0.56%)
May 09, 2023 6.834 6.882 6.805 6.834 163,976 -0.01(-0.14%)
May 08, 2023 6.911 6.960 6.834 6.844 78,832 +0.01(+0.14%)
May 05, 2023 6.786 6.901 6.786 6.834 110,907 +0.11(+1.71%)
May 04, 2023 6.767 6.834 6.665 6.719 116,211 -0.07(-0.99%)
May 03, 2023 6.815 6.873 6.767 6.786 176,231 -0.05(-0.70%)
May 02, 2023 7.054 7.054 6.775 6.834 159,223 -0.22(-3.12%)
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.