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 (%)
May 31, 2017 8.538 8.646 8.458 8.520 172,305 -0.09(-1.06%)
May 30, 2017 8.777 8.788 8.600 8.612 78,339 -0.20(-2.26%)
May 26, 2017 8.862 8.862 8.756 8.811 49,621 -0.03(-0.39%)
May 25, 2017 9.039 9.056 8.794 8.845 153,134 -0.17(-1.83%)
May 24, 2017 9.113 9.113 8.942 9.010 104,534 -0.06(-0.69%)
May 23, 2017 8.987 9.084 8.987 9.073 85,394 +0.06(+0.70%)
May 22, 2017 8.982 9.010 8.871 9.010 153,472 +0.14(+1.54%)
May 19, 2017 8.782 8.878 8.737 8.874 105,684 +0.18(+2.10%)
May 18, 2017 8.691 8.760 8.640 8.691 157,038 -0.03(-0.33%)
May 17, 2017 8.800 8.800 8.691 8.720 103,949 -0.08(-0.91%)
May 16, 2017 8.948 8.965 8.794 8.800 130,163 -0.08(-0.90%)
May 15, 2017 9.022 9.044 8.862 8.879 132,059 +0.03(+0.32%)
May 12, 2017 8.834 8.879 8.822 8.851 86,198 +0.06(+0.71%)
May 11, 2017 8.908 8.908 8.765 8.788 129,028 -0.06(-0.71%)
May 10, 2017 8.805 8.891 8.782 8.851 143,556 +0.03(+0.32%)
May 09, 2017 8.800 8.822 8.697 8.822 211,866 -0.05(-0.58%)
May 08, 2017 8.828 8.885 8.754 8.874 96,647 +0.07(+0.78%)
May 05, 2017 8.657 8.805 8.634 8.805 204,548 +0.11(+1.31%)
May 04, 2017 8.936 8.979 8.566 8.691 281,479 -0.28(-3.17%)
May 03, 2017 9.067 9.101 8.959 8.976 114,761 -0.11(-1.25%)
May 02, 2017 9.170 9.170 9.084 9.090 80,985 -0.03(-0.37%)
May 01, 2017 9.153 9.181 9.096 9.124 117,107 +0.01(+0.12%)
Apr 28, 2017 9.192 9.204 9.079 9.113 116,803 -0.03(-0.37%)
Apr 27, 2017 9.164 9.221 9.101 9.147 144,139 -0.02(-0.25%)
Apr 26, 2017 9.221 9.284 9.170 9.170 176,814 -0.06(-0.62%)
Apr 25, 2017 9.170 9.227 9.138 9.227 197,595 +0.11(+1.25%)
Apr 24, 2017 9.073 9.153 9.050 9.113 224,432 +0.09(+1.01%)
Apr 21, 2017 9.124 9.255 9.010 9.022 410,206 -0.05(-0.50%)
Apr 20, 2017 9.039 9.073 8.942 9.067 219,434 +0.03(+0.31%)
Apr 19, 2017 9.170 9.187 9.011 9.039 223,282 -0.10(-1.06%)
Apr 18, 2017 9.039 9.153 8.976 9.136 126,881 +0.03(+0.38%)
Apr 17, 2017 9.204 9.204 9.039 9.101 83,364 -0.03(-0.37%)
Apr 13, 2017 9.249 9.249 9.101 9.136 106,356 -0.06(-0.62%)
Apr 12, 2017 9.232 9.232 9.147 9.192 234,423 -0.03(-0.31%)
Apr 11, 2017 9.289 9.338 9.136 9.221 121,198 -0.07(-0.74%)
Apr 10, 2017 9.339 9.339 9.289 9.289 85,553 -0.01(-0.06%)
Apr 07, 2017 9.339 9.339 9.245 9.295 85,314 +0.02(+0.18%)
Apr 06, 2017 9.172 9.345 9.150 9.278 175,649 +0.18(+2.02%)
Apr 05, 2017 9.228 9.278 9.077 9.094 116,031 -0.05(-0.55%)
Apr 04, 2017 9.178 9.278 9.111 9.144 310,388 -0.16(-1.74%)
Apr 03, 2017 9.206 9.312 9.116 9.306 228,065 +0.12(+1.27%)
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%)
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.