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 30, 2018 7.855 7.914 7.787 7.824 89,217 +0.01(+0.16%)
Apr 27, 2018 7.768 7.855 7.750 7.812 87,701 +0.06(+0.80%)
Apr 26, 2018 7.781 7.818 7.725 7.750 82,320 -0.01(-0.08%)
Apr 25, 2018 7.818 7.818 7.694 7.756 153,438 -0.07(-0.87%)
Apr 24, 2018 7.818 8.247 7.729 7.824 898,946 +0.03(+0.40%)
Apr 23, 2018 7.712 7.874 7.712 7.793 117,715 +0.05(+0.64%)
Apr 20, 2018 7.700 7.768 7.644 7.744 243,532 +0.05(+0.65%)
Apr 19, 2018 7.781 7.806 7.663 7.694 129,754 -0.06(-0.80%)
Apr 18, 2018 7.818 7.868 7.737 7.756 162,134 +0.02(+0.24%)
Apr 17, 2018 7.582 7.768 7.570 7.737 108,802 +0.17(+2.22%)
Apr 16, 2018 7.383 7.570 7.355 7.570 146,921 +0.21(+2.87%)
Apr 13, 2018 7.396 7.396 7.302 7.358 108,534 -0.02(-0.34%)
Apr 12, 2018 7.414 7.445 7.321 7.383 197,908 -0.01(-0.17%)
Apr 11, 2018 7.347 7.432 7.325 7.396 187,188 +0.04(+0.58%)
Apr 10, 2018 7.250 7.368 7.234 7.353 178,372 +0.17(+2.37%)
Apr 09, 2018 7.323 7.323 7.171 7.183 113,396 -0.08(-1.09%)
Apr 06, 2018 7.311 7.357 7.171 7.262 114,397 -0.04(-0.58%)
Apr 05, 2018 7.105 7.335 7.105 7.305 90,100 +0.18(+2.55%)
Apr 04, 2018 7.014 7.135 6.917 7.123 116,969 +0.00(+0.00%)
Apr 03, 2018 7.105 7.135 6.886 7.123 260,150 +0.06(+0.86%)
Apr 02, 2018 7.074 7.183 6.954 7.062 150,208 -0.06(-0.85%)
Mar 29, 2018 7.123 7.123 7.123 0 +0.10(+1.47%)
Mar 28, 2018 7.080 7.129 6.989 7.020 230,970 -0.07(-0.94%)
Mar 27, 2018 7.238 7.365 7.044 7.086 291,904 -0.18(-2.42%)
Mar 26, 2018 7.341 7.353 7.147 7.262 99,503 -0.01(-0.08%)
Mar 23, 2018 7.420 7.432 7.250 7.268 170,155 -0.13(-1.72%)
Mar 22, 2018 7.444 7.468 7.341 7.396 79,245 -0.10(-1.29%)
Mar 21, 2018 7.323 7.523 7.317 7.493 130,744 +0.20(+2.74%)
Mar 20, 2018 7.365 7.472 7.208 7.292 161,173 -0.04(-0.50%)
Mar 19, 2018 7.602 7.605 7.280 7.329 213,592 -0.28(-3.74%)
Mar 16, 2018 7.571 7.680 7.517 7.614 122,934 +0.13(+1.70%)
Mar 15, 2018 7.917 7.948 7.183 7.487 478,900 -0.42(-5.36%)
Mar 14, 2018 8.081 8.081 7.899 7.911 39,794 -0.12(-1.44%)
Mar 13, 2018 8.008 8.081 7.947 8.026 79,631 +0.04(+0.46%)
Mar 12, 2018 8.014 8.153 7.959 7.990 142,478 +0.03(+0.38%)
Mar 09, 2018 7.838 7.984 7.838 7.959 141,859 +0.20(+2.58%)
Mar 08, 2018 7.826 7.911 7.729 7.759 149,825 -0.09(-1.16%)
Mar 07, 2018 7.935 7.813 7.850 94,984 -0.04(-0.54%)
Mar 06, 2018 7.977 8.002 7.869 7.893 55,604 -0.05(-0.69%)
Mar 05, 2018 7.874 8.008 7.814 7.947 228,748 -0.01(-0.08%)
Mar 02, 2018 7.887 7.953 7.705 7.953 164,458 +0.03(+0.38%)
Mar 01, 2018 7.917 8.068 7.777 7.923 183,808 -0.02(-0.31%)
Feb 28, 2018 8.123 8.196 7.947 7.947 105,699 -0.15(-1.80%)
Feb 27, 2018 8.147 8.241 8.068 8.093 90,982 -0.07(-0.89%)
Feb 26, 2018 8.214 8.214 8.074 8.165 169,390 +0.00(+0.00%)
Feb 23, 2018 8.165 8.244 8.093 8.165 66,642 +0.03(+0.37%)
Feb 22, 2018 8.117 8.135 129,866 -0.15(-1.76%)
Feb 21, 2018 8.402 8.402 8.275 8.281 74,715 -0.11(-1.30%)
Feb 20, 2018 8.384 8.541 8.347 8.390 115,659 -0.04(-0.50%)
Feb 16, 2018 8.432 8.432 8.432 0 -0.16(-1.84%)
Feb 15, 2018 8.584 8.675 8.529 8.590 79,768 +0.04(+0.43%)
Feb 14, 2018 8.487 8.619 8.487 8.553 176,315 +0.01(+0.07%)
Feb 13, 2018 8.487 8.596 8.417 8.547 160,223 +0.04(+0.50%)
Feb 12, 2018 8.165 8.505 8.147 8.505 313,462 +0.34(+4.16%)
Feb 09, 2018 8.250 8.305 7.880 8.165 227,652 -0.05(-0.66%)
Feb 08, 2018 8.511 8.511 8.190 8.220 137,009 -0.25(-2.93%)
Feb 07, 2018 8.420 8.420 8.293 8.468 192,452 +0.01(+0.07%)
Feb 06, 2018 8.026 8.553 7.856 8.462 320,747 +0.20(+2.42%)
Feb 05, 2018 8.329 8.487 8.141 8.262 140,544 -0.18(-2.15%)
Feb 02, 2018 8.638 8.638 8.396 8.444 131,743 -0.21(-2.38%)
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.