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, 2016 6.918 7.022 6.829 7.022 80,299 +0.17(+2.51%)
Apr 28, 2016 6.829 6.933 6.798 6.850 143,568 +0.01(+0.08%)
Apr 27, 2016 6.564 6.938 6.564 6.845 330,841 +0.33(+5.12%)
Apr 26, 2016 6.402 6.512 6.324 6.512 200,333 +0.20(+3.22%)
Apr 25, 2016 6.335 6.454 6.236 6.309 244,999 -0.08(-1.22%)
Apr 22, 2016 6.293 6.605 6.284 6.387 254,222 +0.14(+2.25%)
Apr 21, 2016 6.272 6.408 6.210 6.246 298,340 -0.07(-1.07%)
Apr 20, 2016 6.147 6.428 6.147 6.314 199,922 +0.10(+1.68%)
Apr 19, 2016 5.809 6.220 5.809 6.210 107,519 +0.37(+6.33%)
Apr 18, 2016 5.486 5.887 5.439 5.840 220,327 +0.23(+4.18%)
Apr 15, 2016 5.809 5.913 5.538 5.606 339,363 -0.30(-5.11%)
Apr 14, 2016 6.064 6.215 5.861 5.908 323,133 -0.22(-3.57%)
Apr 13, 2016 6.116 6.225 6.022 6.126 269,622 +0.00(+0.00%)
Apr 12, 2016 5.707 6.192 5.707 6.126 391,429 +0.47(+8.27%)
Apr 11, 2016 5.682 5.752 5.611 5.659 157,744 +0.11(+1.95%)
Apr 08, 2016 5.388 5.606 5.348 5.550 393,377 +0.35(+6.77%)
Apr 07, 2016 5.222 5.296 5.146 5.198 149,259 -0.01(-0.16%)
Apr 06, 2016 5.105 5.297 5.045 5.206 409,281 +0.23(+4.68%)
Apr 05, 2016 5.055 5.085 4.964 4.974 167,784 -0.12(-2.29%)
Apr 04, 2016 5.252 5.252 5.070 5.090 178,831 -0.14(-2.61%)
Apr 01, 2016 5.277 5.277 5.142 5.227 154,080 -0.12(-2.27%)
Mar 31, 2016 5.161 5.449 5.139 5.348 212,603 +0.18(+3.42%)
Mar 30, 2016 5.141 5.285 5.141 5.171 115,952 +0.10(+1.89%)
Mar 29, 2016 4.969 5.105 4.868 5.075 101,260 +0.07(+1.41%)
Mar 28, 2016 5.030 5.065 4.908 5.004 201,469 -0.07(-1.44%)
Mar 24, 2016 5.176 5.078 5.078 5.078 205,942 -0.22(-4.24%)
Mar 23, 2016 5.495 5.495 5.277 5.303 187,882 -0.24(-4.29%)
Mar 22, 2016 5.409 5.560 5.226 5.540 239,997 +0.12(+2.24%)
Mar 21, 2016 5.530 5.530 5.333 5.419 151,760 -0.07(-1.23%)
Mar 18, 2016 5.702 5.707 5.469 5.486 114,481 -0.17(-3.01%)
Mar 17, 2016 5.459 5.656 5.388 5.656 164,431 +0.22(+4.00%)
Mar 16, 2016 5.126 5.469 5.126 5.439 179,262 +0.35(+6.85%)
Mar 15, 2016 5.136 5.222 5.065 5.090 245,981 -0.17(-3.17%)
Mar 14, 2016 5.313 5.348 5.257 5.257 147,044 -0.04(-0.67%)
Mar 11, 2016 5.247 5.353 5.220 5.292 193,530 +0.22(+4.28%)
Mar 10, 2016 5.151 5.186 5.075 5.075 142,025 -0.10(-1.86%)
Mar 09, 2016 5.217 5.252 5.090 5.171 237,025 +0.20(+4.07%)
Mar 08, 2016 5.297 5.323 4.964 4.969 221,541 -0.35(-6.56%)
Mar 07, 2016 5.515 5.555 5.282 5.318 875,902 -0.28(-5.05%)
Mar 04, 2016 5.682 5.682 5.504 5.601 230,368 -0.01(-0.09%)
Mar 03, 2016 5.292 5.606 5.292 5.606 259,724 +0.21(+3.94%)
Mar 02, 2016 4.999 5.419 4.964 5.393 307,886 +0.39(+7.78%)
Mar 01, 2016 4.964 5.080 4.913 5.004 158,579 +0.10(+1.96%)
Feb 29, 2016 4.893 5.100 4.883 4.908 319,145 +0.13(+2.75%)
Feb 26, 2016 4.873 4.933 4.716 4.777 388,327 +0.07(+1.39%)
Feb 25, 2016 4.807 4.817 4.570 4.711 247,194 -0.04(-0.85%)
Feb 24, 2016 4.655 4.752 4.408 4.752 230,004 +0.09(+1.95%)
Feb 23, 2016 5.126 5.126 4.655 4.661 166,267 -0.35(-7.06%)
Feb 22, 2016 4.974 5.146 4.868 5.014 360,555 +0.23(+4.75%)
Feb 19, 2016 4.640 4.802 4.554 4.787 193,403 +0.00(+0.00%)
Feb 18, 2016 4.969 5.039 4.686 4.787 306,925 -0.07(-1.35%)
Feb 17, 2016 4.529 4.853 4.484 4.853 352,731 +0.45(+10.22%)
Feb 16, 2016 4.281 4.508 4.206 4.403 231,071 +0.24(+5.83%)
Feb 12, 2016 3.867 4.160 4.160 4.160 455,803 +0.48(+12.89%)
Feb 11, 2016 3.660 3.953 3.543 3.685 269,325 -0.25(-6.30%)
Feb 10, 2016 3.852 4.150 3.832 3.933 408,064 -0.05(-1.14%)
Feb 09, 2016 4.044 4.175 3.766 3.978 398,982 -0.30(-7.08%)
Feb 08, 2016 4.777 4.777 4.059 4.281 463,180 -0.55(-11.40%)
Feb 05, 2016 5.313 5.313 4.762 4.832 192,970 -0.33(-6.37%)
Feb 04, 2016 4.913 5.257 4.913 5.161 386,459 +0.27(+5.48%)
Feb 03, 2016 4.787 4.999 4.580 4.893 425,946 +0.16(+3.42%)
Feb 02, 2016 4.757 4.858 4.686 4.731 442,311 -0.22(-4.39%)
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.