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, 2022 7.288 7.306 7.052 7.060 70,776 -0.23(-3.13%)
Apr 28, 2022 7.113 7.315 7.104 7.288 146,116 +0.17(+2.34%)
Apr 27, 2022 7.095 7.170 6.999 7.122 67,340 +0.11(+1.50%)
Apr 26, 2022 7.025 7.183 7.017 7.017 118,718 -0.04(-0.50%)
Apr 25, 2022 7.236 7.266 6.868 7.052 129,874 -0.32(-4.29%)
Apr 22, 2022 7.481 7.556 7.262 7.367 150,295 -0.13(-1.75%)
Apr 21, 2022 7.736 7.898 7.499 7.499 812,899 -0.20(-2.62%)
Apr 20, 2022 7.666 7.762 7.648 7.701 182,559 +0.07(+0.92%)
Apr 19, 2022 7.595 7.736 7.569 7.630 279,641 +0.04(+0.46%)
Apr 18, 2022 7.516 7.630 7.516 7.595 167,421 +0.08(+1.05%)
Apr 14, 2022 7.490 7.569 7.464 7.516 90,209 +0.01(+0.12%)
Apr 13, 2022 7.446 7.543 7.402 7.508 228,219 +0.08(+1.06%)
Apr 12, 2022 7.376 7.455 7.367 7.429 125,976 +0.13(+1.80%)
Apr 11, 2022 7.464 7.464 7.297 7.297 88,685 -0.19(-2.58%)
Apr 08, 2022 7.490 7.499 7.402 7.490 133,447 +0.05(+0.71%)
Apr 07, 2022 7.377 7.438 7.283 7.438 130,320 +0.09(+1.29%)
Apr 06, 2022 7.360 7.375 7.274 7.343 123,438 -0.03(-0.47%)
Apr 05, 2022 7.532 7.610 7.377 7.377 203,069 -0.14(-1.83%)
Apr 04, 2022 7.481 7.575 7.395 7.515 218,826 +0.04(+0.58%)
Apr 01, 2022 7.394 7.541 7.283 7.472 203,533 +0.09(+1.28%)
Mar 31, 2022 7.317 7.446 7.317 7.377 196,976 +0.06(+0.82%)
Mar 30, 2022 7.222 7.334 7.214 7.317 429,313 +0.12(+1.67%)
Mar 29, 2022 7.042 7.197 6.964 7.197 110,633 +0.13(+1.83%)
Mar 28, 2022 7.171 7.175 7.050 7.067 109,970 -0.12(-1.68%)
Mar 25, 2022 7.067 7.222 7.067 7.188 116,370 +0.10(+1.46%)
Mar 24, 2022 7.016 7.136 6.990 7.085 179,784 +0.09(+1.23%)
Mar 23, 2022 6.938 7.007 6.904 6.999 225,707 +0.13(+1.88%)
Mar 22, 2022 6.912 6.930 6.822 6.869 160,737 -0.03(-0.37%)
Mar 21, 2022 6.852 6.895 6.782 6.895 131,446 +0.14(+2.04%)
Mar 18, 2022 6.852 6.852 6.646 6.757 115,700 +0.03(+0.38%)
Mar 17, 2022 6.654 6.766 6.654 6.732 96,213 +0.15(+2.22%)
Mar 16, 2022 6.585 6.663 6.508 6.585 155,041 +0.03(+0.39%)
Mar 15, 2022 6.396 6.559 6.146 6.559 144,354 +0.04(+0.66%)
Mar 14, 2022 6.680 6.680 6.482 6.516 134,946 -0.23(-3.44%)
Mar 11, 2022 6.878 6.908 6.749 6.749 89,166 -0.10(-1.51%)
Mar 10, 2022 6.732 6.904 6.732 6.852 143,569 +0.09(+1.40%)
Mar 09, 2022 6.697 6.861 6.628 6.757 150,780 -0.05(-0.76%)
Mar 08, 2022 6.852 6.999 6.775 6.809 416,143 +0.03(+0.38%)
Mar 07, 2022 6.930 6.999 6.732 6.783 547,958 -0.12(-1.75%)
Mar 04, 2022 6.826 6.904 6.714 6.904 123,008 +0.09(+1.26%)
Mar 03, 2022 6.757 6.861 6.697 6.818 294,566 +0.07(+1.02%)
Mar 02, 2022 6.663 6.775 6.632 6.749 153,156 +0.17(+2.62%)
Mar 01, 2022 6.577 6.637 6.482 6.577 227,889 +0.02(+0.26%)
Feb 28, 2022 6.422 6.559 6.379 6.559 148,117 +0.17(+2.70%)
Feb 25, 2022 6.275 6.430 6.344 6.387 271,556 +0.15(+2.34%)
Feb 24, 2022 6.146 6.258 6.086 6.241 140,438 +0.09(+1.54%)
Feb 23, 2022 6.198 6.275 6.138 6.146 102,696 -0.03(-0.42%)
Feb 22, 2022 6.362 6.370 6.086 6.172 147,011 -0.17(-2.71%)
Feb 18, 2022 6.344 0 -0.02(-0.27%)
Feb 17, 2022 6.465 6.465 6.327 6.362 111,364 -0.09(-1.34%)
Feb 16, 2022 6.456 6.514 6.413 6.448 147,731 +0.00(+0.00%)
Feb 15, 2022 6.370 6.456 6.344 6.448 99,154 +0.04(+0.67%)
Feb 14, 2022 6.551 6.551 6.396 6.405 88,680 -0.18(-2.75%)
Feb 11, 2022 6.482 6.585 6.465 6.585 92,607 +0.13(+2.00%)
Feb 10, 2022 6.594 6.637 6.456 6.456 136,291 -0.15(-2.34%)
Feb 09, 2022 6.508 6.611 6.508 6.611 76,109 +0.13(+1.99%)
Feb 08, 2022 6.534 6.542 6.456 6.482 76,030 -0.04(-0.66%)
Feb 07, 2022 6.534 6.585 6.516 6.525 100,443 +0.00(+0.00%)
Feb 04, 2022 6.534 6.603 6.473 6.525 181,676 -0.01(-0.13%)
Feb 03, 2022 6.603 6.515 6.534 125,109 -0.11(-1.68%)
Feb 02, 2022 6.611 6.663 6.521 6.646 135,875 +0.07(+1.05%)
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.