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 (%)
Aug 31, 2016 7.727 7.727 7.642 7.684 88,106 -0.07(-0.96%)
Aug 30, 2016 7.786 7.818 7.706 7.759 74,868 +0.00(+0.00%)
Aug 29, 2016 7.759 7.780 7.711 7.759 136,152 -0.01(-0.07%)
Aug 26, 2016 7.823 7.898 7.738 7.764 70,090 -0.01(-0.14%)
Aug 25, 2016 7.770 7.860 7.759 7.775 85,038 -0.05(-0.61%)
Aug 24, 2016 7.924 7.924 7.812 7.823 104,778 -0.09(-1.15%)
Aug 23, 2016 7.791 7.962 7.791 7.914 193,679 +0.06(+0.82%)
Aug 22, 2016 7.844 7.882 7.802 7.850 122,429 -0.05(-0.61%)
Aug 19, 2016 7.988 7.988 7.860 7.898 81,616 -0.05(-0.62%)
Aug 18, 2016 7.818 7.994 7.818 7.947 196,018 +0.15(+1.94%)
Aug 17, 2016 7.855 7.866 7.759 7.796 107,201 -0.02(-0.27%)
Aug 16, 2016 7.823 7.839 7.764 7.818 83,584 +0.02(+0.27%)
Aug 15, 2016 7.754 7.835 7.738 7.796 204,441 +0.06(+0.76%)
Aug 12, 2016 7.668 7.748 7.583 7.738 150,687 +0.16(+2.11%)
Aug 11, 2016 7.492 7.625 7.449 7.578 235,699 +0.16(+2.16%)
Aug 10, 2016 7.578 7.663 7.380 7.417 326,347 -0.14(-1.84%)
Aug 09, 2016 7.668 7.668 7.449 7.556 316,064 -0.02(-0.21%)
Aug 08, 2016 7.588 7.647 7.545 7.572 178,556 +0.08(+1.07%)
Aug 05, 2016 7.439 7.524 7.391 7.492 226,354 +0.12(+1.67%)
Aug 04, 2016 7.311 7.423 7.289 7.369 216,210 +0.05(+0.73%)
Aug 03, 2016 7.103 7.321 7.103 7.316 188,942 +0.23(+3.24%)
Aug 02, 2016 7.081 7.193 7.012 7.087 275,587 -0.01(-0.08%)
Aug 01, 2016 7.412 7.412 7.092 7.092 206,076 -0.34(-4.59%)
Jul 29, 2016 7.257 7.439 7.257 7.433 150,310 +0.11(+1.53%)
Jul 28, 2016 7.353 7.439 7.321 7.321 152,535 -0.08(-1.08%)
Jul 27, 2016 7.423 7.551 7.380 7.401 184,351 -0.07(-0.93%)
Jul 26, 2016 7.465 7.620 7.449 7.471 191,519 -0.08(-1.06%)
Jul 25, 2016 7.604 7.604 7.524 7.551 146,054 -0.11(-1.46%)
Jul 22, 2016 7.594 7.695 7.583 7.663 176,034 +0.07(+0.98%)
Jul 21, 2016 7.631 7.754 7.585 7.588 149,478 -0.07(-0.97%)
Jul 20, 2016 7.578 7.663 7.503 7.663 137,807 +0.09(+1.13%)
Jul 19, 2016 7.567 7.610 7.508 7.578 145,663 +0.00(+0.00%)
Jul 18, 2016 7.428 7.588 7.417 7.578 114,178 +0.05(+0.64%)
Jul 15, 2016 7.562 7.706 7.460 7.529 226,594 +0.03(+0.36%)
Jul 14, 2016 7.492 7.583 7.468 7.503 276,124 +0.03(+0.43%)
Jul 13, 2016 7.695 7.695 7.444 7.471 182,756 -0.16(-2.10%)
Jul 12, 2016 7.535 7.722 7.468 7.631 145,430 +0.25(+3.40%)
Jul 11, 2016 7.444 7.465 7.353 7.380 132,978 +0.03(+0.44%)
Jul 08, 2016 7.348 7.300 7.300 7.348 214,651 +0.05(+0.66%)
Jul 07, 2016 7.460 7.546 7.220 7.300 310,343 -0.10(-1.30%)
Jul 06, 2016 7.273 7.407 7.241 7.396 235,011 -0.02(-0.22%)
Jul 05, 2016 7.475 7.495 7.287 7.412 350,988 -0.06(-0.84%)
Jul 01, 2016 7.506 7.475 7.475 7.475 134,290 +0.00(+0.00%)
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%)
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.