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 (%)
Aug 30, 2019 7.356 7.404 7.300 7.321 294,276 +0.01(+0.10%)
Aug 29, 2019 7.265 7.342 7.265 7.314 277,938 +0.13(+1.74%)
Aug 28, 2019 7.022 7.227 7.022 7.189 278,333 +0.23(+3.29%)
Aug 27, 2019 7.050 7.066 6.925 6.960 276,552 -0.06(-0.89%)
Aug 26, 2019 7.126 7.140 7.008 7.022 218,366 -0.06(-0.78%)
Aug 23, 2019 7.251 7.251 7.071 7.078 277,720 -0.22(-3.04%)
Aug 22, 2019 7.439 7.439 7.293 7.300 297,876 -0.10(-1.41%)
Aug 21, 2019 7.397 7.446 7.397 7.404 131,768 +0.06(+0.80%)
Aug 20, 2019 7.359 7.407 7.345 7.345 171,962 +0.00(+0.00%)
Aug 19, 2019 7.290 7.366 7.265 7.345 158,485 +0.17(+2.31%)
Aug 16, 2019 7.049 7.204 7.049 7.180 223,287 +0.17(+2.36%)
Aug 15, 2019 7.035 7.111 6.993 7.014 247,430 -0.06(-0.78%)
Aug 14, 2019 7.207 7.207 7.000 7.069 370,508 -0.23(-3.12%)
Aug 13, 2019 7.221 7.349 7.221 7.297 364,636 +0.07(+0.95%)
Aug 12, 2019 7.256 7.290 7.214 7.228 263,814 -0.04(-0.57%)
Aug 09, 2019 7.373 7.435 7.269 7.269 275,774 -0.07(-0.94%)
Aug 08, 2019 7.262 7.352 7.262 7.338 281,283 +0.10(+1.43%)
Aug 07, 2019 7.304 7.304 7.131 7.235 487,593 -0.19(-2.51%)
Aug 06, 2019 7.421 7.436 7.235 7.421 744,859 +0.04(+0.56%)
Aug 05, 2019 7.538 7.538 7.283 7.380 875,855 -0.27(-3.47%)
Aug 02, 2019 7.718 7.725 7.566 7.645 417,722 -0.07(-0.85%)
Aug 01, 2019 7.773 7.825 7.690 7.711 357,912 -0.05(-0.62%)
Jul 31, 2019 7.759 7.842 7.697 7.759 415,876 +0.00(+0.00%)
Jul 30, 2019 7.738 7.766 7.683 7.759 327,277 -0.01(-0.09%)
Jul 29, 2019 7.849 7.849 7.766 7.766 109,696 -0.11(-1.40%)
Jul 26, 2019 7.952 7.952 7.876 7.876 151,951 -0.10(-1.21%)
Jul 25, 2019 8.035 8.055 7.966 7.973 137,772 -0.08(-0.94%)
Jul 24, 2019 8.069 8.104 8.021 8.049 182,114 -0.04(-0.51%)
Jul 23, 2019 8.111 8.143 8.063 8.090 180,989 -0.01(-0.17%)
Jul 22, 2019 8.028 8.111 8.028 8.104 227,035 +0.08(+0.94%)
Jul 19, 2019 8.021 8.056 8.007 8.028 161,086 +0.00(+0.00%)
Jul 18, 2019 8.090 8.090 7.989 8.028 149,971 -0.11(-1.36%)
Jul 17, 2019 8.173 8.210 8.127 8.138 166,055 -0.04(-0.55%)
Jul 16, 2019 8.211 8.211 8.156 8.183 198,445 -0.04(-0.50%)
Jul 15, 2019 8.272 8.292 8.211 8.224 169,220 -0.03(-0.33%)
Jul 12, 2019 8.217 8.268 8.217 8.252 133,068 +0.01(+0.17%)
Jul 11, 2019 8.238 8.263 8.204 8.238 206,380 +0.01(+0.17%)
Jul 10, 2019 8.217 8.224 8.169 8.224 243,981 +0.12(+1.44%)
Jul 09, 2019 8.080 8.115 8.005 8.108 190,209 +0.04(+0.51%)
Jul 08, 2019 8.067 8.135 8.046 8.067 144,509 -0.05(-0.68%)
Jul 05, 2019 8.060 8.122 8.012 8.122 124,022 +0.06(+0.77%)
Jul 03, 2019 7.930 8.063 7.923 8.060 79,812 +0.09(+1.12%)
Jul 02, 2019 8.019 8.019 7.902 7.971 215,368 -0.01(-0.17%)
Jul 01, 2019 8.074 8.087 7.971 7.984 289,675 +0.05(+0.60%)
Jun 28, 2019 7.888 7.943 7.841 7.936 244,834 +0.11(+1.40%)
Jun 27, 2019 7.868 7.868 7.779 7.827 191,297 +0.01(+0.09%)
Jun 26, 2019 7.731 7.861 7.697 7.820 207,133 +0.11(+1.42%)
Jun 25, 2019 7.841 7.841 7.699 7.710 128,091 -0.13(-1.66%)
Jun 24, 2019 7.923 7.947 7.813 7.841 241,361 -0.08(-0.95%)
Jun 21, 2019 7.854 7.930 7.854 7.916 187,784 +0.03(+0.35%)
Jun 20, 2019 7.875 7.943 7.834 7.888 253,142 +0.12(+1.50%)
Jun 19, 2019 7.751 7.779 7.724 7.772 158,783 +0.04(+0.49%)
Jun 18, 2019 7.673 7.776 7.673 7.734 300,649 +0.06(+0.80%)
Jun 17, 2019 7.646 7.687 7.619 7.673 279,537 -0.03(-0.35%)
Jun 14, 2019 7.809 7.835 7.680 7.700 188,444 -0.10(-1.22%)
Jun 13, 2019 7.775 7.864 7.775 7.796 192,588 +0.05(+0.62%)
Jun 12, 2019 7.823 7.836 7.707 7.748 319,292 -0.12(-1.47%)
Jun 11, 2019 7.850 7.891 7.809 7.864 250,186 +0.04(+0.52%)
Jun 10, 2019 7.809 7.857 7.741 7.823 324,386 +0.03(+0.44%)
Jun 07, 2019 7.775 7.827 7.748 7.789 261,883 +0.05(+0.70%)
Jun 06, 2019 7.714 7.789 7.700 7.734 323,603 +0.03(+0.35%)
Jun 05, 2019 7.843 7.843 7.673 7.707 268,963 -0.11(-1.39%)
Jun 04, 2019 7.693 7.823 7.687 7.816 308,539 +0.15(+1.95%)
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.