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 28, 2017 9.192 9.204 9.079 9.113 116,803 -0.03(-0.37%)
Apr 27, 2017 9.164 9.221 9.101 9.147 144,139 -0.02(-0.25%)
Apr 26, 2017 9.221 9.284 9.170 9.170 176,814 -0.06(-0.62%)
Apr 25, 2017 9.170 9.227 9.138 9.227 197,595 +0.11(+1.25%)
Apr 24, 2017 9.073 9.153 9.050 9.113 224,432 +0.09(+1.01%)
Apr 21, 2017 9.124 9.255 9.010 9.022 410,206 -0.05(-0.50%)
Apr 20, 2017 9.039 9.073 8.942 9.067 219,434 +0.03(+0.31%)
Apr 19, 2017 9.170 9.187 9.011 9.039 223,282 -0.10(-1.06%)
Apr 18, 2017 9.039 9.153 8.976 9.136 126,881 +0.03(+0.38%)
Apr 17, 2017 9.204 9.204 9.039 9.101 83,364 -0.03(-0.37%)
Apr 13, 2017 9.249 9.249 9.101 9.136 106,356 -0.06(-0.62%)
Apr 12, 2017 9.232 9.232 9.147 9.192 234,423 -0.03(-0.31%)
Apr 11, 2017 9.289 9.338 9.136 9.221 121,198 -0.07(-0.74%)
Apr 10, 2017 9.339 9.339 9.289 9.289 85,553 -0.01(-0.06%)
Apr 07, 2017 9.339 9.339 9.245 9.295 85,314 +0.02(+0.18%)
Apr 06, 2017 9.172 9.345 9.150 9.278 175,649 +0.18(+2.02%)
Apr 05, 2017 9.228 9.278 9.077 9.094 116,031 -0.05(-0.55%)
Apr 04, 2017 9.178 9.278 9.111 9.144 310,388 -0.16(-1.74%)
Apr 03, 2017 9.206 9.312 9.116 9.306 228,065 +0.12(+1.27%)
Mar 31, 2017 9.061 9.189 9.019 9.189 127,509 +0.21(+2.36%)
Mar 30, 2017 8.988 9.033 8.916 8.977 131,894 +0.05(+0.56%)
Mar 29, 2017 8.821 8.944 8.799 8.927 126,363 +0.17(+1.97%)
Mar 28, 2017 8.760 8.821 8.743 8.754 141,950 +0.02(+0.19%)
Mar 27, 2017 8.760 8.760 8.692 8.737 93,057 -0.06(-0.63%)
Mar 24, 2017 8.793 8.815 8.754 8.793 104,576 +0.06(+0.64%)
Mar 23, 2017 8.609 8.765 8.609 8.737 106,840 +0.15(+1.75%)
Mar 22, 2017 8.531 8.620 8.531 8.587 109,969 -0.04(-0.52%)
Mar 21, 2017 8.715 8.776 8.570 8.631 223,764 -0.12(-1.40%)
Mar 20, 2017 8.799 8.832 8.743 8.754 152,750 -0.09(-1.07%)
Mar 17, 2017 8.821 8.893 8.821 8.849 139,369 -0.02(-0.19%)
Mar 16, 2017 8.787 8.866 8.754 8.866 163,310 +0.04(+0.51%)
Mar 15, 2017 8.587 8.849 8.587 8.821 279,591 +0.27(+3.20%)
Mar 14, 2017 8.754 8.754 8.542 8.548 235,814 -0.31(-3.46%)
Mar 13, 2017 8.821 8.916 8.807 8.854 92,865 +0.03(+0.38%)
Mar 10, 2017 8.765 8.838 8.685 8.821 180,111 +0.07(+0.76%)
Mar 09, 2017 8.960 8.960 8.587 8.754 551,775 -0.27(-2.97%)
Mar 08, 2017 9.217 9.263 8.938 9.022 223,657 -0.21(-2.24%)
Mar 07, 2017 9.261 9.284 9.211 9.228 81,485 -0.04(-0.48%)
Mar 06, 2017 9.289 9.289 9.232 9.273 86,416 -0.02(-0.24%)
Mar 03, 2017 9.306 9.334 9.256 9.295 116,800 +0.02(+0.18%)
Mar 02, 2017 9.284 9.317 9.252 9.278 78,230 -0.04(-0.48%)
Mar 01, 2017 9.306 9.334 9.239 9.323 245,845 +0.14(+1.58%)
Feb 28, 2017 9.183 9.267 9.161 9.178 133,725 -0.02(-0.18%)
Feb 27, 2017 9.211 9.222 9.161 9.195 95,525 -0.02(-0.18%)
Feb 24, 2017 9.172 9.217 9.144 9.211 165,312 +0.01(+0.12%)
Feb 23, 2017 9.300 9.323 9.139 9.200 223,746 +0.02(+0.18%)
Feb 22, 2017 9.239 9.256 9.182 9.183 124,259 -0.12(-1.32%)
Feb 21, 2017 9.239 9.306 9.228 9.306 236,187 +0.18(+1.95%)
Feb 17, 2017 9.128 9.128 9.128 0 -0.08(-0.91%)
Feb 16, 2017 9.367 9.367 9.195 9.211 140,074 -0.09(-1.02%)
Feb 15, 2017 9.351 9.380 9.284 9.306 273,992 -0.04(-0.42%)
Feb 14, 2017 9.334 9.362 9.222 9.345 114,716 +0.04(+0.42%)
Feb 13, 2017 9.367 9.367 9.256 9.306 102,722 -0.02(-0.18%)
Feb 10, 2017 9.362 9.390 9.306 9.323 158,244 +0.04(+0.42%)
Feb 09, 2017 9.234 9.300 9.200 9.284 196,692 +0.12(+1.28%)
Feb 08, 2017 9.234 9.245 9.038 9.167 384,343 -0.14(-1.56%)
Feb 07, 2017 9.395 9.423 9.245 9.312 167,726 -0.11(-1.18%)
Feb 06, 2017 9.440 9.457 9.367 9.423 163,663 +0.01(+0.06%)
Feb 03, 2017 9.362 9.445 9.339 9.418 180,440 +0.10(+1.08%)
Feb 02, 2017 9.284 9.317 9.183 9.317 92,027 +0.02(+0.24%)
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.