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, 2023 7.006 7.073 7.006 7.044 179,914 +0.06(+0.82%)
Apr 27, 2023 6.930 6.987 6.904 6.987 149,918 +0.07(+0.97%)
Apr 26, 2023 6.978 7.054 6.891 6.920 332,062 -0.08(-1.09%)
Apr 25, 2023 7.092 7.111 6.997 6.997 90,700 -0.15(-2.14%)
Apr 24, 2023 7.159 7.188 7.102 7.150 125,281 +0.02(+0.27%)
Apr 21, 2023 7.092 7.159 7.073 7.130 98,530 +0.01(+0.13%)
Apr 20, 2023 7.102 7.140 7.035 7.121 114,697 -0.01(-0.13%)
Apr 19, 2023 7.169 7.207 7.121 7.130 115,696 -0.07(-0.93%)
Apr 18, 2023 7.264 7.312 7.197 7.197 139,223 -0.03(-0.40%)
Apr 17, 2023 7.283 7.369 7.188 7.226 263,563 -0.07(-0.92%)
Apr 14, 2023 7.331 7.341 7.216 7.293 184,879 -0.04(-0.52%)
Apr 13, 2023 7.312 7.360 7.283 7.331 119,462 +0.02(+0.26%)
Apr 12, 2023 7.369 7.408 7.293 7.312 182,222 +0.01(+0.13%)
Apr 11, 2023 7.283 7.350 7.283 7.303 98,781 +0.04(+0.53%)
Apr 10, 2023 7.255 7.331 7.207 7.264 163,564 +0.02(+0.26%)
Apr 06, 2023 7.255 7.294 7.222 7.245 114,889 +0.02(+0.26%)
Apr 05, 2023 7.170 7.263 7.170 7.226 93,931 +0.06(+0.78%)
Apr 04, 2023 7.320 7.320 7.086 7.170 200,335 -0.09(-1.29%)
Apr 03, 2023 7.263 7.385 7.263 7.263 192,248 +0.07(+1.04%)
Mar 31, 2023 7.048 7.207 7.048 7.189 181,525 +0.15(+2.13%)
Mar 30, 2023 7.029 7.067 7.001 7.039 125,891 +0.07(+0.94%)
Mar 29, 2023 6.917 6.992 6.880 6.973 227,963 +0.14(+2.05%)
Mar 28, 2023 6.758 6.908 6.703 6.833 422,325 +0.09(+1.39%)
Mar 27, 2023 6.440 6.749 6.440 6.739 383,127 +0.45(+7.14%)
Mar 24, 2023 6.187 6.346 6.140 6.290 188,662 +0.05(+0.75%)
Mar 23, 2023 6.402 6.496 6.215 6.243 135,214 -0.12(-1.91%)
Mar 22, 2023 6.552 6.569 6.365 6.365 152,007 -0.19(-2.86%)
Mar 21, 2023 6.552 6.571 6.487 6.552 206,052 +0.15(+2.34%)
Mar 20, 2023 6.365 6.487 6.365 6.402 118,433 +0.06(+0.88%)
Mar 17, 2023 6.421 6.459 6.262 6.346 133,377 -0.08(-1.31%)
Mar 16, 2023 6.243 6.430 6.215 6.430 122,354 +0.15(+2.38%)
Mar 15, 2023 6.477 6.496 6.225 6.281 253,983 -0.35(-5.23%)
Mar 14, 2023 6.561 6.744 6.543 6.627 148,207 +0.12(+1.87%)
Mar 13, 2023 6.552 6.721 6.430 6.505 158,971 -0.11(-1.70%)
Mar 10, 2023 6.805 6.810 6.608 6.618 62,780 -0.19(-2.75%)
Mar 09, 2023 6.973 6.980 6.805 6.805 62,104 -0.14(-2.02%)
Mar 08, 2023 6.898 6.983 6.870 6.945 31,345 +0.03(+0.41%)
Mar 07, 2023 7.039 7.048 6.908 6.917 130,788 -0.12(-1.73%)
Mar 06, 2023 7.048 7.104 7.039 7.039 80,875 -0.03(-0.40%)
Mar 03, 2023 6.945 7.104 6.945 7.067 122,539 +0.10(+1.48%)
Mar 02, 2023 6.908 6.981 6.880 6.964 133,578 +0.06(+0.81%)
Mar 01, 2023 6.908 6.973 6.880 6.908 102,106 -0.02(-0.27%)
Feb 28, 2023 7.001 7.048 6.927 6.927 108,312 -0.06(-0.80%)
Feb 27, 2023 6.964 7.086 6.955 6.983 223,004 +0.02(+0.27%)
Feb 24, 2023 7.039 7.039 6.945 6.964 121,847 -0.09(-1.33%)
Feb 23, 2023 7.058 7.122 6.992 7.058 114,229 +0.04(+0.53%)
Feb 22, 2023 6.955 7.086 6.945 7.020 123,410 +0.07(+0.94%)
Feb 21, 2023 7.114 7.123 6.955 6.955 137,274 -0.22(-3.00%)
Feb 17, 2023 7.207 7.254 7.123 7.170 57,273 -0.08(-1.16%)
Feb 16, 2023 7.263 7.366 7.207 7.254 98,645 -0.07(-0.90%)
Feb 15, 2023 7.245 7.338 7.245 7.320 47,505 +0.00(+0.00%)
Feb 14, 2023 7.245 7.350 7.207 7.320 95,692 +0.01(+0.13%)
Feb 13, 2023 7.254 7.376 7.250 7.310 72,035 +0.07(+1.03%)
Feb 10, 2023 7.114 7.262 7.114 7.235 58,397 +0.14(+1.98%)
Feb 09, 2023 7.170 7.212 7.086 7.095 75,170 -0.08(-1.17%)
Feb 08, 2023 7.207 7.207 7.132 7.179 153,911 -0.05(-0.65%)
Feb 07, 2023 7.245 7.282 7.170 7.226 101,667 -0.02(-0.26%)
Feb 06, 2023 7.357 7.357 7.179 7.245 138,475 -0.13(-1.78%)
Feb 03, 2023 7.395 7.479 7.338 7.376 79,039 -0.02(-0.25%)
Feb 02, 2023 7.254 7.432 7.254 7.395 210,691 +0.10(+1.41%)
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.