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, 2021 5.494 5.567 5.494 5.494 62,135 -0.03(-0.59%)
Apr 29, 2021 5.584 5.624 5.519 5.527 171,977 -0.01(-0.15%)
Apr 28, 2021 5.486 5.567 5.470 5.535 197,948 +0.05(+0.89%)
Apr 27, 2021 5.478 5.510 5.470 5.486 80,694 +0.02(+0.30%)
Apr 26, 2021 5.445 5.519 5.445 5.470 173,085 +0.02(+0.45%)
Apr 23, 2021 5.372 5.478 5.372 5.445 175,086 +0.05(+0.90%)
Apr 22, 2021 5.453 5.453 5.380 5.397 126,579 +0.01(+0.15%)
Apr 21, 2021 5.315 5.429 5.307 5.388 108,874 +0.03(+0.61%)
Apr 20, 2021 5.364 5.405 5.307 5.356 125,463 -0.07(-1.20%)
Apr 19, 2021 5.437 5.478 5.388 5.421 225,502 -0.04(-0.74%)
Apr 16, 2021 5.527 5.527 5.462 5.462 159,706 -0.02(-0.30%)
Apr 15, 2021 5.437 5.502 5.421 5.478 171,672 +0.02(+0.45%)
Apr 14, 2021 5.462 5.502 5.437 5.453 188,132 +0.02(+0.30%)
Apr 13, 2021 5.405 5.462 5.405 5.437 83,711 +0.02(+0.45%)
Apr 12, 2021 5.462 5.514 5.405 5.413 139,898 -0.04(-0.75%)
Apr 09, 2021 5.478 5.510 5.445 5.453 103,107 +0.01(+0.15%)
Apr 08, 2021 5.445 5.486 5.421 5.445 165,400 +0.02(+0.30%)
Apr 07, 2021 5.519 5.519 5.429 5.429 120,220 -0.05(-0.89%)
Apr 06, 2021 5.445 5.494 5.421 5.478 75,496 +0.10(+1.81%)
Apr 05, 2021 5.486 5.527 5.348 5.380 237,551 -0.11(-1.93%)
Apr 01, 2021 5.445 5.527 5.421 5.486 188,867 +0.07(+1.35%)
Mar 31, 2021 5.413 5.486 5.323 5.413 289,143 +0.07(+1.37%)
Mar 30, 2021 5.283 5.340 5.267 5.340 331,424 +0.05(+0.92%)
Mar 29, 2021 5.267 5.323 5.250 5.291 204,270 +0.02(+0.46%)
Mar 26, 2021 5.258 5.299 5.226 5.267 92,649 +0.07(+1.25%)
Mar 25, 2021 5.137 5.202 4.998 5.202 212,844 +0.01(+0.16%)
Mar 24, 2021 5.104 5.307 5.104 5.193 207,392 +0.10(+1.91%)
Mar 23, 2021 5.145 5.202 5.096 5.096 112,745 -0.10(-1.88%)
Mar 22, 2021 5.218 5.258 5.193 5.193 93,145 -0.02(-0.31%)
Mar 19, 2021 5.138 5.218 5.097 5.210 123,520 +0.06(+1.09%)
Mar 18, 2021 5.330 5.338 5.113 5.154 206,181 -0.20(-3.74%)
Mar 17, 2021 5.282 5.386 5.242 5.354 243,769 +0.05(+0.91%)
Mar 16, 2021 5.322 5.337 5.282 5.306 105,616 -0.02(-0.30%)
Mar 15, 2021 5.306 5.330 5.266 5.322 113,167 +0.03(+0.61%)
Mar 12, 2021 5.282 5.306 5.258 5.290 160,576 +0.02(+0.46%)
Mar 11, 2021 5.258 5.290 5.234 5.266 149,259 +0.02(+0.46%)
Mar 10, 2021 5.113 5.282 5.081 5.242 275,857 +0.14(+2.67%)
Mar 09, 2021 5.065 5.138 5.017 5.105 318,023 +0.06(+1.27%)
Mar 08, 2021 5.089 5.122 5.033 5.041 260,593 +0.00(+0.00%)
Mar 05, 2021 5.113 5.138 4.929 5.041 254,776 +0.01(+0.16%)
Mar 04, 2021 5.122 5.146 4.985 5.033 508,101 -0.06(-1.26%)
Mar 03, 2021 5.105 5.138 5.081 5.097 369,914 +0.01(+0.16%)
Mar 02, 2021 5.081 5.122 5.033 5.089 94,743 +0.02(+0.47%)
Mar 01, 2021 4.937 5.162 4.937 5.065 309,066 +0.14(+2.93%)
Feb 26, 2021 5.025 5.057 4.873 4.921 275,113 -0.11(-2.23%)
Feb 25, 2021 5.258 5.258 5.025 5.033 333,846 -0.20(-3.83%)
Feb 24, 2021 5.138 5.282 5.138 5.234 321,116 +0.11(+2.19%)
Feb 23, 2021 5.130 5.146 4.977 5.122 659,058 +0.00(+0.00%)
Feb 22, 2021 5.081 5.162 5.081 5.122 537,954 +0.06(+1.27%)
Feb 19, 2021 5.025 5.081 5.025 5.057 131,630 +0.05(+0.96%)
Feb 18, 2021 5.089 5.130 4.985 5.009 311,434 -0.13(-2.50%)
Feb 17, 2021 5.202 5.202 5.105 5.138 247,519 -0.03(-0.62%)
Feb 16, 2021 5.234 5.266 5.162 5.170 225,736 +0.02(+0.31%)
Feb 12, 2021 5.089 5.182 5.089 5.154 173,053 +0.01(+0.16%)
Feb 11, 2021 5.202 5.250 5.105 5.146 332,933 -0.05(-0.93%)
Feb 10, 2021 5.226 5.250 5.178 5.194 276,895 -0.04(-0.77%)
Feb 09, 2021 5.258 5.258 5.178 5.234 237,130 -0.02(-0.46%)
Feb 08, 2021 5.162 5.258 5.162 5.258 220,462 +0.13(+2.50%)
Feb 05, 2021 5.081 5.202 5.065 5.130 267,752 +0.09(+1.75%)
Feb 04, 2021 5.041 5.057 4.985 5.041 235,055 +0.06(+1.13%)
Feb 03, 2021 4.929 5.009 4.929 4.985 255,773 +0.08(+1.63%)
Feb 02, 2021 4.953 5.009 4.905 4.905 217,901 +0.03(+0.66%)
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.