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 (%)
Apr 29, 2011 10.05 10.17 10.05 10.13 229,871 +0.07(+0.67%)
Apr 28, 2011 10.11 10.14 10.03 10.07 402,586 -0.07(-0.67%)
Apr 27, 2011 10.07 10.14 10.00 10.13 375,085 +0.12(+1.24%)
Apr 26, 2011 9.942 10.01 9.910 10.01 535,499 +0.07(+0.68%)
Apr 25, 2011 10.00 10.03 9.922 9.942 400,039 -0.05(-0.52%)
Apr 21, 2011 9.974 10.03 9.954 9.994 171,022 +0.03(+0.32%)
Apr 20, 2011 10.03 10.10 9.958 9.962 504,148 -0.04(-0.40%)
Apr 19, 2011 9.954 10.00 9.926 10.00 123,087 +0.07(+0.66%)
Apr 18, 2011 9.982 9.990 9.902 9.937 192,793 -0.05(-0.45%)
Apr 15, 2011 10.01 10.03 9.966 9.982 181,591 -0.04(-0.40%)
Apr 14, 2011 9.958 10.10 9.882 10.02 354,406 +0.12(+1.25%)
Apr 13, 2011 9.871 9.950 9.871 9.898 299,281 +0.03(+0.28%)
Apr 12, 2011 9.970 9.974 9.767 9.871 222,438 -0.10(-1.04%)
Apr 11, 2011 9.978 10.04 9.942 9.974 198,295 -0.00(-0.04%)
Apr 08, 2011 10.01 10.03 9.922 9.978 169,066 -0.02(-0.22%)
Apr 07, 2011 10.05 10.07 9.958 10.00 258,028 -0.03(-0.25%)
Apr 06, 2011 10.09 10.09 10.01 10.03 309,885 -0.07(-0.71%)
Apr 05, 2011 10.08 10.10 10.03 10.10 287,378 +0.02(+0.24%)
Apr 04, 2011 10.01 10.10 10.01 10.07 318,220 +0.07(+0.72%)
Apr 01, 2011 10.01 10.05 9.994 10.00 207,346 -0.00(-0.04%)
Mar 31, 2011 10.06 10.08 10.00 10.01 244,534 -0.06(-0.56%)
Mar 30, 2011 10.02 10.10 10.02 10.06 258,897 +0.05(+0.48%)
Mar 29, 2011 9.978 10.02 9.966 10.01 202,099 +0.04(+0.36%)
Mar 28, 2011 9.962 10.01 9.946 9.978 182,252 -0.01(-0.12%)
Mar 25, 2011 9.998 10.00 9.970 9.990 130,277 +0.01(+0.08%)
Mar 24, 2011 9.962 9.998 9.934 9.982 211,133 +0.00(+0.00%)
Mar 23, 2011 9.954 9.982 9.954 9.982 142,802 +0.05(+0.48%)
Mar 22, 2011 9.942 9.994 9.934 9.934 179,261 -0.03(-0.32%)
Mar 21, 2011 9.922 9.974 9.863 9.966 209,019 -0.03(-0.32%)
Mar 18, 2011 9.942 10.01 9.910 9.998 306,639 +0.10(+1.05%)
Mar 17, 2011 9.751 9.914 9.747 9.894 215,280 +0.16(+1.67%)
Mar 16, 2011 9.759 9.843 9.707 9.732 193,562 +0.01(+0.11%)
Mar 15, 2011 9.691 9.859 9.683 9.721 316,567 -0.14(-1.39%)
Mar 14, 2011 9.871 9.906 9.839 9.859 119,851 -0.05(-0.48%)
Mar 11, 2011 9.918 9.978 9.867 9.906 173,774 -0.00(-0.04%)
Mar 10, 2011 10.02 10.02 9.902 9.910 209,971 -0.15(-1.47%)
Mar 09, 2011 10.10 10.10 10.02 10.06 177,739 -0.02(-0.24%)
Mar 08, 2011 10.08 10.10 10.04 10.08 197,591 +0.02(+0.16%)
Mar 07, 2011 10.00 10.10 9.990 10.07 345,045 +0.06(+0.64%)
Mar 04, 2011 9.962 10.03 9.950 10.00 256,147 +0.04(+0.40%)
Mar 03, 2011 9.898 9.970 9.894 9.962 150,000 +0.07(+0.73%)
Mar 02, 2011 9.843 9.942 9.843 9.890 262,907 +0.03(+0.28%)
Mar 01, 2011 9.930 9.954 9.851 9.862 217,194 -0.05(-0.48%)
Feb 28, 2011 10.04 10.06 9.910 9.910 174,115 -0.09(-0.92%)
Feb 25, 2011 9.942 10.05 9.922 10.00 209,715 +0.07(+0.72%)
Feb 24, 2011 9.978 10.04 9.882 9.930 224,885 -0.03(-0.32%)
Feb 23, 2011 9.986 10.01 9.882 9.962 328,275 -0.06(-0.56%)
Feb 22, 2011 10.05 10.08 9.986 10.02 159,464 -0.03(-0.32%)
Feb 18, 2011 10.02 10.08 10.00 10.05 258,304 +0.04(+0.44%)
Feb 17, 2011 9.994 10.02 9.970 10.01 285,960 +0.01(+0.12%)
Feb 16, 2011 10.01 10.02 9.946 9.994 275,962 -0.00(-0.04%)
Feb 15, 2011 10.03 10.04 9.974 9.998 199,572 +0.00(+0.04%)
Feb 14, 2011 9.958 10.21 9.958 9.994 448,700 +0.02(+0.24%)
Feb 11, 2011 9.958 9.978 9.890 9.970 166,319 +0.06(+0.64%)
Feb 10, 2011 9.918 9.982 9.898 9.906 202,195 +0.02(+0.20%)
Feb 09, 2011 9.839 9.926 9.839 9.886 282,504 +0.07(+0.69%)
Feb 08, 2011 9.867 9.970 9.787 9.819 334,584 -0.06(-0.65%)
Feb 07, 2011 9.839 9.934 9.827 9.882 230,838 +0.04(+0.45%)
Feb 04, 2011 9.914 9.934 9.839 9.839 196,327 -0.05(-0.52%)
Feb 03, 2011 9.914 9.942 9.823 9.890 253,272 +0.01(+0.08%)
Feb 02, 2011 9.898 9.978 9.811 9.882 199,605 -0.02(-0.16%)
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.