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 )

N/A 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 (%)
Feb 28, 2019 7.642 7.642 7.488 7.509 292,159 -0.12(-1.58%)
Feb 27, 2019 7.682 7.709 7.551 7.629 535,820 -0.02(-0.26%)
Feb 26, 2019 7.729 7.749 7.629 7.649 314,417 -0.13(-1.63%)
Feb 25, 2019 7.816 7.816 7.716 7.776 209,793 -0.01(-0.09%)
Feb 22, 2019 7.809 7.849 7.782 7.782 267,208 +0.04(+0.52%)
Feb 21, 2019 7.863 7.863 7.699 7.742 457,168 -0.13(-1.61%)
Feb 20, 2019 7.990 7.990 7.843 7.869 281,490 -0.13(-1.59%)
Feb 19, 2019 7.789 8.029 7.789 7.996 290,720 +0.20(+2.57%)
Feb 15, 2019 7.749 7.829 7.749 7.796 438,161 +0.11(+1.39%)
Feb 14, 2019 7.515 7.716 7.515 7.689 295,960 +0.13(+1.77%)
Feb 13, 2019 7.475 7.575 7.475 7.555 297,344 +0.08(+1.12%)
Feb 12, 2019 7.485 7.492 7.412 7.472 308,927 +0.10(+1.35%)
Feb 11, 2019 7.319 7.372 7.279 7.372 245,847 +0.02(+0.27%)
Feb 08, 2019 7.359 7.379 7.206 7.352 252,121 -0.01(-0.18%)
Feb 07, 2019 7.551 7.551 7.319 7.366 530,967 -0.19(-2.55%)
Feb 06, 2019 7.644 7.658 7.558 7.558 248,001 -0.07(-0.87%)
Feb 05, 2019 7.638 7.671 7.585 7.624 503,389 -0.01(-0.09%)
Feb 04, 2019 7.591 7.644 7.556 7.631 411,369 +0.03(+0.35%)
Feb 01, 2019 7.505 7.618 7.492 7.605 363,639 +0.07(+0.97%)
Jan 31, 2019 7.565 7.651 7.478 7.532 326,814 -0.02(-0.26%)
Jan 30, 2019 7.472 7.611 7.458 7.551 404,503 +0.13(+1.70%)
Jan 29, 2019 7.366 7.445 7.279 7.425 234,189 +0.12(+1.63%)
Jan 28, 2019 7.273 7.326 7.180 7.306 271,810 -0.01(-0.18%)
Jan 25, 2019 7.286 7.332 7.283 7.319 212,939 +0.10(+1.38%)
Jan 24, 2019 7.180 7.273 7.147 7.220 244,346 +0.04(+0.55%)
Jan 23, 2019 7.279 7.299 7.113 7.180 257,736 -0.05(-0.73%)
Jan 22, 2019 7.425 7.425 7.220 7.233 307,925 -0.23(-3.02%)
Jan 18, 2019 7.392 7.485 7.379 7.459 255,587 +0.13(+1.72%)
Jan 17, 2019 7.299 7.359 7.293 7.332 252,731 +0.01(+0.09%)
Jan 16, 2019 7.299 7.372 7.299 7.326 175,472 +0.06(+0.78%)
Jan 15, 2019 7.230 7.311 7.192 7.269 182,577 +0.12(+1.66%)
Jan 14, 2019 7.085 7.190 7.059 7.151 216,739 +0.01(+0.18%)
Jan 11, 2019 7.230 7.230 7.118 7.138 433,346 -0.10(-1.37%)
Jan 10, 2019 7.276 7.276 7.190 7.236 348,071 -0.05(-0.72%)
Jan 09, 2019 7.289 7.408 7.250 7.289 347,497 +0.07(+1.00%)
Jan 08, 2019 7.118 7.235 7.093 7.217 441,950 +0.22(+3.20%)
Jan 07, 2019 6.927 7.118 6.927 6.993 449,563 +0.14(+2.12%)
Jan 04, 2019 6.584 6.861 6.577 6.848 763,514 +0.32(+4.95%)
Jan 03, 2019 6.492 6.624 6.393 6.525 386,728 +0.03(+0.41%)
Jan 02, 2019 6.320 6.584 6.215 6.498 464,088 +0.14(+2.18%)
Dec 31, 2018 6.129 6.406 6.090 6.360 1,354,206 +0.23(+3.76%)
Dec 28, 2018 6.044 6.169 5.938 6.129 1,268,174 +0.07(+1.09%)
Dec 27, 2018 5.997 6.116 5.800 6.063 1,110,364 -0.05(-0.86%)
Dec 26, 2018 5.707 6.116 5.648 6.116 1,192,451 +0.43(+7.66%)
Dec 24, 2018 5.767 5.833 5.658 5.681 796,440 -0.16(-2.71%)
Dec 21, 2018 5.991 6.063 5.826 5.839 1,284,106 -0.17(-2.85%)
Dec 20, 2018 6.044 6.228 5.882 6.011 1,647,467 -0.20(-3.29%)
Dec 19, 2018 6.195 6.393 6.149 6.215 2,026,914 +0.03(+0.43%)
Dec 18, 2018 6.325 6.404 6.104 6.189 1,529,474 -0.20(-3.16%)
Dec 17, 2018 6.580 6.678 6.345 6.391 1,180,400 -0.37(-5.41%)
Dec 14, 2018 6.782 6.880 6.756 6.756 695,585 -0.12(-1.80%)
Dec 13, 2018 6.756 6.914 6.741 6.880 608,661 +0.10(+1.44%)
Dec 12, 2018 6.782 6.886 6.743 6.782 1,287,370 +0.03(+0.39%)
Dec 11, 2018 6.802 6.854 6.718 6.756 614,048 +0.03(+0.39%)
Dec 10, 2018 6.821 6.978 6.645 6.730 521,701 -0.19(-2.73%)
Dec 07, 2018 6.952 7.088 6.912 6.919 485,192 +0.03(+0.38%)
Dec 06, 2018 6.991 6.991 6.625 6.893 794,494 -0.23(-3.29%)
Dec 04, 2018 7.278 7.304 7.036 7.128 601,123 -0.15(-2.06%)
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.