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, 2022 7.644 7.662 7.505 7.528 90,798 -0.13(-1.75%)
Aug 30, 2022 7.868 7.868 7.617 7.662 95,113 -0.23(-2.95%)
Aug 29, 2022 7.940 7.949 7.823 7.895 123,153 -0.01(-0.11%)
Aug 26, 2022 8.065 8.065 7.904 7.904 87,685 -0.17(-2.11%)
Aug 25, 2022 8.056 8.110 8.021 8.074 187,394 +0.04(+0.56%)
Aug 24, 2022 7.904 8.039 7.886 8.030 182,609 +0.04(+0.45%)
Aug 23, 2022 7.931 8.065 7.913 7.994 265,770 +0.17(+2.18%)
Aug 22, 2022 7.797 7.832 7.725 7.823 113,378 +0.00(+0.00%)
Aug 19, 2022 7.895 7.940 7.797 7.823 78,421 -0.11(-1.36%)
Aug 18, 2022 7.806 7.931 7.788 7.931 106,915 +0.19(+2.43%)
Aug 17, 2022 7.931 7.931 7.716 7.743 193,092 -0.18(-2.26%)
Aug 16, 2022 7.832 7.931 7.823 7.922 143,453 +0.09(+1.14%)
Aug 15, 2022 7.761 7.839 7.599 7.832 127,333 -0.04(-0.57%)
Aug 12, 2022 7.859 7.895 7.797 7.877 89,806 +0.06(+0.80%)
Aug 11, 2022 7.788 7.895 7.725 7.815 131,053 +0.15(+1.99%)
Aug 10, 2022 7.546 7.680 7.546 7.662 137,130 +0.16(+2.15%)
Aug 09, 2022 7.483 7.541 7.429 7.501 55,653 +0.07(+0.96%)
Aug 08, 2022 7.357 7.508 7.357 7.429 52,777 +0.07(+0.97%)
Aug 05, 2022 7.223 7.402 7.169 7.357 153,828 +0.06(+0.86%)
Aug 04, 2022 7.420 7.438 7.277 7.295 64,289 -0.15(-2.05%)
Aug 03, 2022 7.438 7.519 7.375 7.447 56,181 +0.03(+0.36%)
Aug 02, 2022 7.573 7.573 7.411 7.420 105,207 -0.13(-1.66%)
Aug 01, 2022 7.483 7.568 7.393 7.546 121,246 +0.04(+0.48%)
Jul 29, 2022 7.492 7.671 7.492 7.510 90,191 +0.05(+0.72%)
Jul 28, 2022 7.375 7.519 7.335 7.456 69,997 +0.13(+1.71%)
Jul 27, 2022 7.259 7.366 7.223 7.331 143,395 +0.06(+0.86%)
Jul 26, 2022 7.241 7.331 7.169 7.268 113,747 +0.09(+1.25%)
Jul 25, 2022 6.927 7.187 6.900 7.178 185,126 +0.28(+4.03%)
Jul 22, 2022 6.954 7.044 6.838 6.900 86,687 -0.02(-0.26%)
Jul 21, 2022 6.847 6.944 6.769 6.918 75,965 -0.01(-0.13%)
Jul 20, 2022 6.900 6.963 6.865 6.927 60,691 +0.03(+0.39%)
Jul 19, 2022 6.820 6.918 6.820 6.900 112,612 +0.15(+2.26%)
Jul 18, 2022 6.793 6.810 6.703 6.748 116,812 +0.10(+1.48%)
Jul 15, 2022 6.614 6.649 6.524 6.649 121,459 +0.13(+2.06%)
Jul 14, 2022 6.524 6.623 6.327 6.515 115,267 -0.19(-2.81%)
Jul 13, 2022 6.551 6.757 6.497 6.703 225,048 +0.09(+1.35%)
Jul 12, 2022 6.694 6.702 6.542 6.614 226,971 -0.10(-1.47%)
Jul 11, 2022 6.676 6.712 6.569 6.712 203,617 +0.00(+0.00%)
Jul 08, 2022 6.775 6.784 6.627 6.712 147,496 +0.08(+1.22%)
Jul 07, 2022 6.542 6.703 6.542 6.632 211,099 +0.16(+2.49%)
Jul 06, 2022 6.667 6.721 6.345 6.470 185,972 -0.24(-3.60%)
Jul 05, 2022 6.838 6.838 6.399 6.712 416,442 -0.01(-0.13%)
Jul 01, 2022 6.632 6.721 6.506 6.721 236,521 +0.13(+2.04%)
Jun 30, 2022 6.622 6.697 6.542 6.587 145,088 -0.10(-1.44%)
Jun 29, 2022 6.832 6.832 6.617 6.683 116,034 -0.06(-0.91%)
Jun 28, 2022 6.762 6.854 6.639 6.745 255,302 +0.12(+1.85%)
Jun 27, 2022 6.525 6.644 6.490 6.622 139,863 +0.18(+2.72%)
Jun 24, 2022 6.376 6.455 6.271 6.446 73,772 +0.19(+3.09%)
Jun 23, 2022 6.394 6.411 6.148 6.253 266,491 -0.08(-1.25%)
Jun 22, 2022 6.368 6.420 6.271 6.332 131,236 -0.19(-2.96%)
Jun 21, 2022 6.280 6.657 6.280 6.525 213,215 +0.33(+5.38%)
Jun 17, 2022 6.420 6.483 6.078 6.192 156,510 -0.22(-3.42%)
Jun 16, 2022 6.745 6.745 6.363 6.411 188,778 -0.43(-6.28%)
Jun 15, 2022 6.885 7.043 6.745 6.841 138,813 -0.01(-0.13%)
Jun 14, 2022 7.017 7.148 6.745 6.850 307,822 -0.07(-1.01%)
Jun 13, 2022 7.324 7.324 6.894 6.920 176,490 -0.55(-7.39%)
Jun 10, 2022 7.516 7.526 7.367 7.473 122,642 -0.14(-1.84%)
Jun 09, 2022 7.718 7.745 7.569 7.613 206,914 -0.20(-2.58%)
Jun 08, 2022 7.876 7.876 7.718 7.815 103,564 -0.04(-0.56%)
Jun 07, 2022 7.718 7.867 7.701 7.859 303,187 +0.11(+1.47%)
Jun 06, 2022 7.736 7.771 7.683 7.745 140,781 +0.01(+0.11%)
Jun 03, 2022 7.780 7.797 7.692 7.736 126,723 -0.03(-0.34%)
Jun 02, 2022 7.701 7.797 7.613 7.762 206,239 +0.08(+1.03%)
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.