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, 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%)
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.