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 (%)
May 31, 2019 7.680 7.768 7.625 7.639 338,701 -0.14(-1.84%)
May 30, 2019 7.830 7.916 7.762 7.782 260,657 -0.06(-0.78%)
May 29, 2019 7.843 7.857 7.659 7.843 293,856 -0.07(-0.86%)
May 28, 2019 7.993 8.020 7.891 7.911 174,914 -0.06(-0.77%)
May 24, 2019 8.000 8.054 7.870 7.973 307,563 +0.03(+0.34%)
May 23, 2019 8.075 8.075 7.891 7.945 234,538 -0.22(-2.67%)
May 22, 2019 8.204 8.207 8.129 8.163 192,679 -0.06(-0.75%)
May 21, 2019 8.095 8.252 8.082 8.225 222,328 +0.12(+1.51%)
May 20, 2019 8.163 8.173 8.075 8.102 253,798 -0.07(-0.83%)
May 17, 2019 8.204 8.259 8.163 8.170 218,261 -0.04(-0.50%)
May 16, 2019 8.156 8.228 8.156 8.211 212,017 +0.08(+1.01%)
May 15, 2019 8.088 8.143 8.041 8.129 180,569 +0.05(+0.63%)
May 14, 2019 8.044 8.132 8.024 8.078 315,112 +0.12(+1.53%)
May 13, 2019 8.024 8.024 7.895 7.956 214,093 -0.10(-1.26%)
May 10, 2019 7.862 8.065 7.862 8.058 236,638 +0.25(+3.21%)
May 09, 2019 7.868 7.868 7.692 7.807 292,624 -0.09(-1.11%)
May 08, 2019 7.990 7.997 7.868 7.895 254,310 -0.07(-0.93%)
May 07, 2019 7.882 7.977 7.835 7.970 345,218 +0.00(+0.00%)
May 06, 2019 7.923 7.977 7.868 7.970 276,077 -0.01(-0.08%)
May 03, 2019 7.862 8.004 7.841 7.977 270,042 +0.13(+1.64%)
May 02, 2019 7.990 8.010 7.807 7.848 346,996 -0.19(-2.36%)
May 01, 2019 8.058 8.092 8.017 8.038 213,598 -0.01(-0.17%)
Apr 30, 2019 8.051 8.110 8.010 8.051 257,173 +0.01(+0.08%)
Apr 29, 2019 8.058 8.105 8.038 8.044 232,471 +0.02(+0.25%)
Apr 26, 2019 8.004 8.042 7.996 8.024 204,416 -0.02(-0.25%)
Apr 25, 2019 8.105 8.105 8.038 8.044 179,036 -0.03(-0.34%)
Apr 24, 2019 8.186 8.188 8.067 8.071 311,579 -0.10(-1.24%)
Apr 23, 2019 8.125 8.206 8.125 8.173 359,625 +0.06(+0.75%)
Apr 22, 2019 8.051 8.122 8.017 8.112 195,180 +0.11(+1.35%)
Apr 18, 2019 8.024 8.048 7.943 8.004 262,061 -0.01(-0.17%)
Apr 17, 2019 8.180 8.180 8.004 8.017 325,335 -0.10(-1.29%)
Apr 16, 2019 8.203 8.205 8.102 8.122 216,536 -0.08(-0.98%)
Apr 15, 2019 8.223 8.243 8.183 8.203 190,716 +0.00(+0.00%)
Apr 12, 2019 8.189 8.210 8.156 8.203 224,136 +0.09(+1.16%)
Apr 11, 2019 8.109 8.136 8.088 8.109 277,524 +0.00(+0.00%)
Apr 10, 2019 8.156 8.162 8.102 8.109 349,664 -0.01(-0.08%)
Apr 09, 2019 8.183 8.183 8.095 8.115 286,223 -0.07(-0.82%)
Apr 08, 2019 8.270 8.309 8.159 8.183 453,381 -0.05(-0.65%)
Apr 05, 2019 8.156 8.252 8.156 8.236 136,088 +0.09(+1.07%)
Apr 04, 2019 8.149 8.156 8.088 8.149 296,883 -0.02(-0.25%)
Apr 03, 2019 8.149 8.183 8.102 8.169 238,014 +0.04(+0.50%)
Apr 02, 2019 8.075 8.159 8.068 8.129 255,503 +0.05(+0.58%)
Apr 01, 2019 8.015 8.095 8.001 8.082 331,333 +0.08(+1.01%)
Mar 29, 2019 8.001 8.021 7.914 8.001 293,890 +0.10(+1.28%)
Mar 28, 2019 7.873 7.914 7.833 7.900 279,630 +0.03(+0.34%)
Mar 27, 2019 7.893 7.913 7.799 7.873 245,943 +0.00(+0.00%)
Mar 26, 2019 7.900 8.001 7.846 7.873 233,009 +0.03(+0.34%)
Mar 25, 2019 7.914 7.914 7.766 7.846 264,959 -0.05(-0.68%)
Mar 22, 2019 7.988 8.001 7.844 7.900 381,046 -0.15(-1.92%)
Mar 21, 2019 7.967 8.095 7.967 8.055 194,619 +0.08(+1.01%)
Mar 20, 2019 7.873 8.041 7.860 7.974 335,805 +0.09(+1.11%)
Mar 19, 2019 7.867 7.967 7.867 7.887 437,498 +0.06(+0.77%)
Mar 18, 2019 7.766 7.846 7.766 7.826 550,372 +0.03(+0.34%)
Mar 15, 2019 7.833 7.846 7.779 7.799 307,425 +0.00(+0.00%)
Mar 14, 2019 7.853 7.870 7.779 7.799 466,886 -0.01(-0.17%)
Mar 13, 2019 7.813 7.820 7.739 7.813 334,981 +0.05(+0.65%)
Mar 12, 2019 7.749 7.816 7.736 7.762 305,063 +0.03(+0.43%)
Mar 11, 2019 7.649 7.756 7.639 7.729 382,041 +0.11(+1.49%)
Mar 08, 2019 7.602 7.622 7.462 7.615 403,880 -0.01(-0.18%)
Mar 07, 2019 7.555 7.629 7.515 7.629 390,444 +0.11(+1.42%)
Mar 06, 2019 7.569 7.585 7.502 7.522 146,501 -0.07(-0.97%)
Mar 05, 2019 7.562 7.602 7.495 7.595 331,721 +0.05(+0.62%)
Mar 04, 2019 7.529 7.562 7.442 7.549 252,148 +0.04(+0.53%)
Mar 01, 2019 7.575 7.582 7.408 7.509 648,784 +0.00(+0.00%)
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%)
Dec 03, 2018 7.258 7.382 7.245 7.278 678,069 +0.13(+1.82%)
Nov 30, 2018 7.062 7.160 6.945 7.147 743,123 +0.08(+1.11%)
Nov 29, 2018 6.952 7.160 6.952 7.069 683,512 +0.13(+1.88%)
Nov 28, 2018 6.932 6.978 6.808 6.938 580,480 +0.05(+0.76%)
Nov 27, 2018 6.938 6.978 6.847 6.886 367,221 -0.05(-0.75%)
Nov 26, 2018 6.932 7.056 6.893 6.938 385,315 +0.06(+0.85%)
Nov 23, 2018 6.978 6.991 6.867 6.880 95,842 -0.18(-2.59%)
Nov 21, 2018 7.062 7.062 7.062 0 +0.10(+1.50%)
Nov 20, 2018 7.115 7.128 6.875 6.958 598,361 -0.23(-3.18%)
Nov 19, 2018 7.265 7.330 7.186 7.186 316,094 -0.06(-0.81%)
Nov 16, 2018 7.232 7.304 7.193 7.245 395,023 +0.03(+0.36%)
Nov 15, 2018 7.141 7.245 7.141 7.219 365,110 +0.06(+0.82%)
Nov 14, 2018 7.225 7.261 7.088 7.160 282,931 +0.00(+0.00%)
Nov 13, 2018 7.380 7.419 7.147 7.160 315,836 -0.19(-2.55%)
Nov 12, 2018 7.516 7.516 7.341 7.348 151,336 -0.16(-2.07%)
Nov 09, 2018 7.587 7.587 7.393 7.503 323,415 -0.20(-2.60%)
Nov 08, 2018 7.645 7.777 7.645 7.703 394,837 +0.05(+0.68%)
Nov 07, 2018 7.561 7.735 7.561 7.651 302,288 +0.15(+1.98%)
Nov 06, 2018 7.457 7.536 7.425 7.503 210,056 +0.02(+0.26%)
Nov 05, 2018 7.412 7.522 7.354 7.483 276,487 +0.12(+1.67%)
Nov 02, 2018 7.496 7.496 7.277 7.361 205,345 -0.08(-1.04%)
Nov 01, 2018 7.328 7.474 7.328 7.438 295,298 +0.17(+2.31%)
Oct 31, 2018 7.231 7.432 7.231 7.270 352,294 +0.09(+1.26%)
Oct 30, 2018 7.147 7.277 7.063 7.180 334,113 -0.03(-0.45%)
Oct 29, 2018 7.432 7.464 7.096 7.212 404,713 -0.17(-2.36%)
Oct 26, 2018 7.490 7.503 7.283 7.386 289,836 -0.18(-2.39%)
Oct 25, 2018 7.593 7.645 7.451 7.567 435,120 +0.06(+0.86%)
Oct 24, 2018 7.735 7.768 7.490 7.503 349,361 -0.21(-2.68%)
Oct 23, 2018 7.729 7.761 7.542 7.709 259,679 -0.14(-1.73%)
Oct 22, 2018 7.994 8.007 7.826 7.845 118,196 -0.12(-1.46%)
Oct 19, 2018 7.903 8.026 7.903 7.962 174,242 +0.08(+0.98%)
Oct 18, 2018 7.871 8.013 7.856 7.884 170,638 -0.03(-0.41%)
Oct 17, 2018 7.994 8.020 7.874 7.916 200,920 -0.08(-1.05%)
Oct 16, 2018 7.793 8.049 7.793 8.000 224,323 +0.20(+2.57%)
Oct 15, 2018 7.839 7.897 7.781 7.800 238,088 -0.06(-0.82%)
Oct 12, 2018 7.936 7.994 7.671 7.865 333,474 +0.01(+0.16%)
Oct 11, 2018 7.974 8.013 7.806 7.852 291,771 -0.20(-2.49%)
Oct 10, 2018 8.207 8.239 8.028 8.052 267,636 -0.19(-2.27%)
Oct 09, 2018 8.175 8.271 8.143 8.239 199,752 +0.04(+0.55%)
Oct 08, 2018 8.195 8.265 8.156 8.195 203,401 -0.05(-0.62%)
Oct 05, 2018 8.259 8.342 8.214 8.246 271,678 -0.07(-0.85%)
Oct 04, 2018 8.368 8.400 8.304 8.316 232,954 -0.09(-1.07%)
Oct 03, 2018 8.284 8.438 8.284 8.406 254,345 +0.10(+1.16%)
Oct 02, 2018 8.380 8.425 8.291 8.310 532,861 -0.01(-0.15%)
Oct 01, 2018 8.227 8.420 8.227 8.323 484,056 +0.12(+1.41%)
Sep 28, 2018 8.079 8.227 8.073 8.207 378,354 +0.13(+1.59%)
Sep 27, 2018 8.009 8.105 8.009 8.079 426,924 +0.06(+0.72%)
Sep 26, 2018 8.175 8.188 8.015 8.021 364,709 -0.15(-1.88%)
Sep 25, 2018 8.271 8.327 8.156 8.175 365,447 -0.10(-1.16%)
Sep 24, 2018 8.413 8.477 8.271 8.271 386,566 -0.12(-1.45%)
Sep 21, 2018 8.361 8.425 8.355 8.393 299,439 -0.01(-0.08%)
Sep 20, 2018 8.348 8.413 8.304 8.400 312,959 +0.05(+0.61%)
Sep 19, 2018 8.304 8.355 8.252 8.348 389,779 +0.09(+1.09%)
Sep 18, 2018 8.246 8.300 8.220 8.259 249,460 +0.03(+0.39%)
Sep 17, 2018 8.240 8.303 8.220 8.227 202,101 -0.03(-0.31%)
Sep 14, 2018 8.310 8.348 8.189 8.252 232,452 -0.06(-0.69%)
Sep 13, 2018 8.367 8.380 8.303 8.310 159,889 -0.03(-0.38%)
Sep 12, 2018 8.316 8.360 8.272 8.341 179,980 +0.08(+0.92%)
Sep 11, 2018 8.150 8.303 8.150 8.265 131,731 +0.06(+0.78%)
Sep 10, 2018 8.227 8.246 8.182 8.201 163,581 +0.03(+0.31%)
Sep 07, 2018 8.138 8.195 8.112 8.176 164,555 -0.04(-0.46%)
Sep 06, 2018 8.233 8.284 8.178 8.214 384,883 -0.07(-0.84%)
Sep 05, 2018 8.271 8.290 8.157 8.284 374,192 -0.04(-0.47%)
Sep 04, 2018 8.284 8.386 8.252 8.324 316,514 +0.03(+0.32%)
Aug 31, 2018 8.297 8.297 8.297 0 -0.08(-0.91%)
Aug 30, 2018 8.424 8.443 8.335 8.373 171,656 -0.10(-1.13%)
Aug 29, 2018 8.545 8.558 8.462 8.469 202,059 -0.06(-0.67%)
Aug 28, 2018 8.609 8.634 8.526 8.526 138,846 -0.09(-1.02%)
Aug 27, 2018 8.596 8.634 8.539 8.613 125,144 -0.01(-0.17%)
Aug 24, 2018 8.653 8.666 8.609 8.628 247,855 +0.00(+0.00%)
Aug 23, 2018 8.634 8.672 8.615 8.628 220,608 -0.04(-0.51%)
Aug 22, 2018 8.539 8.672 8.539 8.672 275,418 +0.11(+1.26%)
Aug 21, 2018 8.634 8.698 8.564 8.564 122,148 -0.10(-1.17%)
Aug 20, 2018 8.558 8.678 8.558 8.666 110,948 +0.11(+1.26%)
Aug 17, 2018 8.430 8.577 8.430 8.558 110,646 +0.08(+0.98%)
Aug 16, 2018 8.443 8.488 8.418 8.475 162,737 +0.07(+0.83%)
Aug 15, 2018 8.494 8.494 8.335 8.405 120,243 -0.12(-1.42%)
Aug 14, 2018 8.507 8.564 8.494 8.526 223,153 +0.03(+0.37%)
Aug 13, 2018 8.736 8.736 8.494 8.494 207,486 -0.21(-2.41%)
Aug 10, 2018 8.704 8.761 8.666 8.704 350,800 -0.04(-0.44%)
Aug 09, 2018 8.659 8.742 8.628 8.742 215,692 +0.08(+0.96%)
Aug 08, 2018 8.666 8.679 8.589 8.659 249,343 -0.01(-0.15%)
Aug 07, 2018 8.780 8.844 8.647 8.672 251,737 -0.09(-1.02%)
Aug 06, 2018 8.640 8.819 8.615 8.761 280,526 +0.13(+1.47%)
Aug 03, 2018 8.596 8.634 8.526 8.634 139,094 +0.11(+1.34%)
Aug 02, 2018 8.418 8.628 8.418 8.520 140,740 +0.12(+1.44%)
Aug 01, 2018 8.367 8.399 8.322 8.399 35,763 +0.03(+0.30%)
Jul 31, 2018 8.271 8.411 8.271 8.373 158,970 +0.04(+0.46%)
Jul 30, 2018 8.335 8.388 8.290 8.335 174,510 +0.03(+0.31%)
Jul 27, 2018 8.494 8.513 8.290 8.310 82,199 -0.16(-1.88%)
Jul 26, 2018 8.316 8.475 8.316 8.469 66,826 +0.12(+1.45%)
Jul 25, 2018 8.227 8.373 8.196 8.348 72,057 +0.14(+1.71%)
Jul 24, 2018 8.284 8.329 8.208 8.208 91,950 -0.02(-0.23%)
Jul 23, 2018 8.201 8.227 8.125 8.227 72,160 +0.09(+1.09%)
Jul 20, 2018 8.303 8.303 8.138 8.138 80,179 -0.15(-1.84%)
Jul 19, 2018 8.297 8.399 8.240 8.290 163,554 +0.19(+2.36%)
Jul 18, 2018 7.998 8.160 7.998 8.100 67,246 +0.07(+0.87%)
Jul 17, 2018 8.042 8.100 8.023 8.030 97,172 -0.04(-0.55%)
Jul 16, 2018 8.150 8.150 8.055 8.074 198,095 -0.08(-0.94%)
Jul 13, 2018 8.061 8.176 8.041 8.150 208,039 +0.09(+1.11%)
Jul 12, 2018 8.049 8.080 7.987 8.061 129,148 +0.03(+0.40%)
Jul 11, 2018 8.036 8.106 7.982 8.030 121,787 -0.06(-0.71%)
Jul 10, 2018 8.163 8.220 8.082 8.087 85,128 -0.08(-0.94%)
Jul 09, 2018 8.144 8.195 8.112 8.163 102,573 +0.10(+1.18%)
Jul 06, 2018 7.947 8.093 7.941 8.068 122,563 +0.04(+0.56%)
Jul 05, 2018 8.079 8.116 8.017 8.023 107,166 +0.01(+0.07%)
Jul 03, 2018 8.017 8.017 8.017 0 +0.03(+0.31%)
Jul 02, 2018 8.036 8.036 7.930 7.992 101,796 -0.06(-0.70%)
Jun 29, 2018 7.955 8.048 7.949 8.048 409,855 +0.09(+1.17%)
Jun 28, 2018 7.980 8.036 7.936 7.955 130,161 -0.02(-0.23%)
Jun 27, 2018 8.154 8.203 7.961 7.973 81,347 -0.14(-1.69%)
Jun 26, 2018 8.036 8.135 8.012 8.110 162,097 +0.13(+1.64%)
Jun 25, 2018 8.235 8.235 7.961 7.980 118,779 -0.20(-2.43%)
Jun 22, 2018 8.148 8.272 8.148 8.179 134,264 +0.09(+1.08%)
Jun 21, 2018 8.148 8.148 8.079 8.092 70,410 +0.00(+0.00%)
Jun 20, 2018 8.067 8.135 8.067 8.092 93,716 +0.03(+0.39%)
Jun 19, 2018 8.079 8.079 8.029 8.061 53,699 -0.02(-0.31%)
Jun 18, 2018 8.017 8.085 7.967 8.085 114,500 +0.07(+0.85%)
Jun 15, 2018 8.160 7.986 8.017 91,300 -0.14(-1.75%)
Jun 14, 2018 8.172 8.190 8.110 8.160 98,123 +0.03(+0.38%)
Jun 13, 2018 8.123 8.160 8.085 8.129 114,778 -0.02(-0.30%)
Jun 12, 2018 8.228 8.235 8.144 8.154 88,937 -0.04(-0.53%)
Jun 11, 2018 8.085 8.216 8.048 8.197 92,753 +0.09(+1.07%)
Jun 08, 2018 8.148 8.148 8.073 8.110 65,676 -0.01(-0.15%)
Jun 07, 2018 8.048 8.135 8.048 8.123 49,479 +0.07(+0.85%)
Jun 06, 2018 8.154 8.048 8.054 71,604 -0.09(-1.07%)
Jun 05, 2018 8.154 8.172 8.098 8.141 99,650 -0.01(-0.15%)
Jun 04, 2018 8.141 8.188 8.048 8.154 126,177 +0.01(+0.15%)
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.