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 (%)
Sep 30, 2022 6.504 6.715 6.449 6.477 80,854 -0.12(-1.81%)
Sep 29, 2022 6.802 6.802 6.524 6.596 101,739 -0.21(-3.03%)
Sep 28, 2022 6.569 6.802 6.515 6.802 119,042 +0.31(+4.83%)
Sep 27, 2022 6.488 6.578 6.372 6.488 254,398 +0.13(+2.12%)
Sep 26, 2022 6.569 6.632 6.300 6.354 268,789 -0.23(-3.54%)
Sep 23, 2022 6.909 6.909 6.515 6.587 186,977 -0.50(-7.08%)
Sep 22, 2022 7.286 7.286 7.080 7.089 91,713 -0.14(-1.98%)
Sep 21, 2022 7.411 7.456 7.232 7.232 115,471 -0.10(-1.34%)
Sep 20, 2022 7.474 7.474 7.277 7.331 82,656 -0.13(-1.80%)
Sep 19, 2022 7.268 7.474 7.223 7.465 80,419 +0.07(+0.97%)
Sep 16, 2022 7.528 7.555 7.340 7.393 106,493 -0.22(-2.83%)
Sep 15, 2022 7.662 7.711 7.601 7.608 43,815 -0.10(-1.28%)
Sep 14, 2022 7.519 7.765 7.519 7.707 87,636 +0.21(+2.75%)
Sep 13, 2022 7.734 7.791 7.483 7.501 108,573 -0.29(-3.68%)
Sep 12, 2022 7.761 7.877 7.761 7.788 57,471 +0.11(+1.40%)
Sep 09, 2022 7.573 7.716 7.573 7.680 50,145 +0.16(+2.15%)
Sep 08, 2022 7.555 7.573 7.429 7.519 100,495 +0.00(+0.00%)
Sep 07, 2022 7.357 7.537 7.357 7.519 102,148 +0.11(+1.45%)
Sep 06, 2022 7.635 7.644 7.402 7.411 182,889 -0.18(-2.36%)
Sep 02, 2022 7.573 7.689 7.546 7.590 77,912 +0.13(+1.68%)
Sep 01, 2022 7.483 7.590 7.349 7.465 72,260 -0.06(-0.83%)
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%)
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.