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 (%)
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%)
Feb 01, 2017 9.234 9.295 9.167 9.295 211,895 +0.20(+2.21%)
Jan 31, 2017 9.094 9.105 8.977 9.094 169,844 -0.01(-0.12%)
Jan 30, 2017 9.390 9.390 9.089 9.105 294,470 -0.32(-3.43%)
Jan 27, 2017 9.496 9.496 9.306 9.429 317,532 -0.06(-0.59%)
Jan 26, 2017 9.434 9.501 9.373 9.484 419,276 +0.11(+1.19%)
Jan 25, 2017 9.273 9.412 9.239 9.373 402,481 +0.17(+1.88%)
Jan 24, 2017 9.144 9.256 9.144 9.200 576,000 +0.07(+0.73%)
Jan 23, 2017 9.122 9.133 9.044 9.133 176,209 +0.02(+0.18%)
Jan 20, 2017 9.111 9.128 9.050 9.116 108,803 +0.06(+0.62%)
Jan 19, 2017 9.122 9.122 9.011 9.061 101,603 -0.04(-0.49%)
Jan 18, 2017 9.100 9.116 9.055 9.105 135,451 -0.03(-0.37%)
Jan 17, 2017 9.139 9.167 9.066 9.139 142,969 +0.05(+0.55%)
Jan 13, 2017 9.089 9.089 9.089 0 +0.02(+0.25%)
Jan 12, 2017 9.111 9.111 8.988 9.066 119,632 +0.03(+0.37%)
Jan 11, 2017 8.977 9.061 8.977 9.033 88,787 +0.08(+0.93%)
Jan 10, 2017 9.155 9.155 8.944 8.949 144,247 -0.17(-1.83%)
Jan 09, 2017 9.189 9.206 9.094 9.116 229,546 -0.08(-0.91%)
Jan 06, 2017 9.183 9.216 9.101 9.200 208,683 +0.10(+1.10%)
Jan 05, 2017 9.061 9.135 9.038 9.100 194,784 -0.02(-0.24%)
Jan 04, 2017 9.044 9.133 9.013 9.122 140,539 +0.13(+1.43%)
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.