Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 10, 2023 6.715 0 +0.01(+0.22%)
Nov 09, 2023 6.660 6.720 6.660 6.700 109,377 +0.02(+0.30%)
Nov 08, 2023 6.830 6.830 6.660 6.680 131,841 -0.20(-2.91%)
Nov 07, 2023 6.990 6.990 6.870 6.880 136,849 -0.16(-2.27%)
Nov 06, 2023 7.140 7.140 7.015 7.040 57,662 -0.12(-1.68%)
Nov 03, 2023 7.260 7.270 7.120 7.160 112,379 -0.05(-0.69%)
Nov 02, 2023 6.990 7.250 6.960 7.210 411,175 +0.27(+3.89%)
Nov 01, 2023 6.860 6.970 6.760 6.940 49,232 +0.08(+1.17%)
Oct 31, 2023 6.810 6.910 6.810 6.860 284,431 +0.03(+0.44%)
Oct 30, 2023 6.830 6.860 6.740 6.830 261,451 -0.01(-0.15%)
Oct 27, 2023 6.900 6.900 6.800 6.840 285,404 -0.07(-1.01%)
Oct 26, 2023 6.890 6.920 6.840 6.910 142,798 -0.02(-0.29%)
Oct 25, 2023 6.890 6.980 6.865 6.930 129,132 +0.00(+0.00%)
Oct 24, 2023 6.930 7.005 6.900 6.930 205,525 +0.01(+0.14%)
Oct 23, 2023 7.090 7.090 6.900 6.920 323,078 -0.21(-2.95%)
Oct 20, 2023 7.200 7.200 7.120 7.130 231,420 -0.05(-0.70%)
Oct 19, 2023 7.100 7.210 7.061 7.180 152,621 +0.03(+0.42%)
Oct 18, 2023 7.130 7.155 7.096 7.150 129,048 +0.00(+0.00%)
Oct 17, 2023 7.100 7.210 7.100 7.150 108,970 +0.05(+0.70%)
Oct 16, 2023 7.050 7.140 7.030 7.100 87,283 +0.07(+1.00%)
Oct 13, 2023 7.010 7.060 7.010 7.030 124,074 +0.09(+1.30%)
Oct 12, 2023 7.060 7.060 6.920 6.940 99,274 -0.09(-1.28%)
Oct 11, 2023 6.960 7.060 6.915 7.030 133,159 +0.06(+0.86%)
Oct 10, 2023 6.950 7.010 6.940 6.970 415,052 +0.07(+1.01%)
Oct 09, 2023 6.790 6.900 6.760 6.900 89,023 +0.19(+2.83%)
Oct 06, 2023 6.570 6.760 6.550 6.710 126,430 +0.06(+0.90%)
Oct 05, 2023 6.560 6.680 6.530 6.650 151,167 +0.03(+0.45%)
Oct 04, 2023 6.710 6.730 6.540 6.620 143,175 -0.13(-1.93%)
Oct 03, 2023 6.830 6.880 6.690 6.750 121,654 -0.11(-1.60%)
Oct 02, 2023 7.080 7.100 6.840 6.860 188,310 -0.26(-3.65%)
Sep 29, 2023 7.150 7.180 7.100 7.120 203,653 +0.00(+0.00%)
Sep 28, 2023 7.120 7.159 7.110 7.120 132,775 -0.04(-0.55%)
Sep 27, 2023 7.247 7.247 7.149 7.159 210,273 -0.07(-0.95%)
Sep 26, 2023 7.365 7.365 7.208 7.228 153,825 -0.13(-1.73%)
Sep 25, 2023 7.247 7.365 7.316 7.355 61,654 +0.09(+1.21%)
Sep 22, 2023 7.257 7.330 7.208 7.267 64,085 +0.02(+0.27%)
Sep 21, 2023 7.335 7.335 7.237 7.247 69,553 -0.10(-1.33%)
Sep 20, 2023 7.335 7.413 7.335 7.345 44,238 -0.02(-0.27%)
Sep 19, 2023 7.345 7.384 7.335 7.365 58,627 +0.03(+0.40%)
Sep 18, 2023 7.316 7.384 7.267 7.335 70,379 +0.01(+0.13%)
Sep 15, 2023 7.335 7.345 7.310 7.325 37,640 -0.02(-0.27%)
Sep 14, 2023 7.257 7.374 7.257 7.345 81,351 +0.11(+1.49%)
Sep 13, 2023 7.218 7.276 7.173 7.237 81,114 +0.03(+0.41%)
Sep 12, 2023 7.159 7.267 7.159 7.208 36,149 +0.05(+0.68%)
Sep 11, 2023 7.169 7.237 7.120 7.159 60,637 +0.02(+0.27%)
Sep 08, 2023 7.159 7.198 7.140 7.140 59,636 +0.02(+0.27%)
Sep 07, 2023 7.071 7.154 7.071 7.120 76,014 +0.00(+0.00%)
Sep 06, 2023 7.296 7.296 7.100 7.120 89,348 -0.17(-2.28%)
Sep 05, 2023 7.316 7.365 7.286 7.286 73,049 +0.00(+0.00%)
Sep 01, 2023 7.257 7.345 7.257 7.286 72,426 +0.05(+0.68%)
Aug 31, 2023 7.276 7.315 7.228 7.237 76,807 -0.05(-0.67%)
Aug 30, 2023 7.286 7.324 7.267 7.286 66,146 +0.02(+0.27%)
Aug 29, 2023 7.237 7.311 7.237 7.267 100,946 +0.01(+0.13%)
Aug 28, 2023 7.237 7.276 7.228 7.257 50,533 +0.04(+0.54%)
Aug 25, 2023 7.140 7.228 7.130 7.218 72,702 +0.07(+0.96%)
Aug 24, 2023 7.179 7.218 7.140 7.149 71,732 -0.04(-0.54%)
Aug 23, 2023 7.140 7.188 7.110 7.188 60,885 +0.02(+0.27%)
Aug 22, 2023 7.140 7.198 7.140 7.169 61,320 +0.01(+0.14%)
Aug 21, 2023 7.169 7.218 7.110 7.159 69,714 -0.01(-0.14%)
Aug 18, 2023 7.130 7.198 7.125 7.169 76,084 +0.05(+0.69%)
Aug 17, 2023 7.149 7.198 7.120 7.120 84,636 -0.02(-0.27%)
Aug 16, 2023 7.179 7.247 7.130 7.140 56,413 -0.05(-0.68%)
Aug 15, 2023 7.237 7.267 7.174 7.188 91,013 -0.12(-1.61%)
Aug 14, 2023 7.335 7.374 7.286 7.306 37,907 -0.05(-0.67%)
Aug 11, 2023 7.247 7.355 7.247 7.355 26,724 +0.08(+1.08%)
Aug 10, 2023 7.296 7.335 7.257 7.276 64,494 +0.00(+0.00%)
Aug 09, 2023 7.188 7.286 7.159 7.276 71,071 +0.09(+1.22%)
Aug 08, 2023 7.100 7.208 7.091 7.188 59,849 +0.01(+0.14%)
Aug 07, 2023 7.140 7.188 7.130 7.179 114,663 +0.07(+0.96%)
Aug 04, 2023 7.130 7.257 7.110 7.110 130,906 -0.05(-0.68%)
Aug 03, 2023 7.130 7.203 7.091 7.159 128,653 +0.01(+0.14%)
Aug 02, 2023 7.228 7.247 7.140 7.149 94,680 -0.14(-1.88%)
Aug 01, 2023 7.345 7.345 7.267 7.286 100,206 -0.09(-1.19%)
Jul 31, 2023 7.257 7.384 7.257 7.374 52,398 +0.14(+1.89%)
Jul 28, 2023 7.208 7.247 7.179 7.237 88,549 +0.04(+0.54%)
Jul 27, 2023 7.335 7.353 7.198 7.198 92,863 -0.14(-1.87%)
Jul 26, 2023 7.306 7.394 7.306 7.335 70,574 -0.02(-0.27%)
Jul 25, 2023 7.325 7.394 7.308 7.355 137,178 +0.03(+0.40%)
Jul 24, 2023 7.237 7.335 7.237 7.325 179,454 +0.09(+1.22%)
Jul 21, 2023 7.267 7.316 7.237 7.237 132,572 -0.01(-0.13%)
Jul 20, 2023 7.218 7.306 7.218 7.247 100,056 +0.01(+0.14%)
Jul 19, 2023 7.237 7.304 7.218 7.237 72,804 +0.02(+0.27%)
Jul 18, 2023 7.208 7.267 7.188 7.218 110,825 +0.02(+0.27%)
Jul 17, 2023 7.198 7.257 7.149 7.198 127,266 -0.05(-0.67%)
Jul 14, 2023 7.247 7.281 7.179 7.247 306,529 -0.01(-0.13%)
Jul 13, 2023 7.208 7.306 7.208 7.257 144,402 +0.06(+0.82%)
Jul 12, 2023 7.149 7.223 7.140 7.198 70,311 +0.09(+1.24%)
Jul 11, 2023 6.983 7.130 6.983 7.110 158,127 +0.11(+1.54%)
Jul 10, 2023 6.905 7.032 6.905 7.003 215,556 +0.06(+0.85%)
Jul 07, 2023 6.875 6.983 6.875 6.944 150,644 +0.05(+0.71%)
Jul 06, 2023 6.915 6.954 6.895 6.895 148,229 -0.09(-1.26%)
Jul 05, 2023 7.032 7.052 6.944 6.983 194,416 +0.00(+0.00%)
Jul 03, 2023 6.944 7.032 6.885 6.983 110,410 +0.04(+0.56%)
Jun 30, 2023 6.924 6.980 6.846 6.944 72,760 +0.05(+0.71%)
Jun 29, 2023 6.885 6.920 6.866 6.895 212,378 +0.05(+0.71%)
Jun 28, 2023 6.778 6.856 6.778 6.846 53,112 +0.07(+1.01%)
Jun 27, 2023 6.787 6.827 6.768 6.778 208,498 -0.03(-0.43%)
Jun 26, 2023 6.719 6.817 6.714 6.807 76,926 +0.12(+1.75%)
Jun 23, 2023 6.690 6.758 6.651 6.690 123,638 -0.05(-0.73%)
Jun 22, 2023 6.786 6.786 6.710 6.739 311,051 -0.08(-1.12%)
Jun 21, 2023 6.777 6.863 6.758 6.815 167,348 +0.02(+0.28%)
Jun 20, 2023 6.834 6.882 6.796 6.796 360,368 -0.07(-0.97%)
Jun 16, 2023 6.872 6.906 6.825 6.863 203,125 +0.04(+0.56%)
Jun 15, 2023 6.796 6.853 6.777 6.825 215,355 +0.06(+0.85%)
Jun 14, 2023 6.777 6.834 6.719 6.767 352,779 -0.01(-0.14%)
Jun 13, 2023 6.815 6.844 6.777 6.777 293,099 -0.03(-0.42%)
Jun 12, 2023 6.834 6.872 6.796 6.805 118,209 -0.08(-1.11%)
Jun 09, 2023 6.987 7.018 6.863 6.882 179,885 -0.15(-2.17%)
Jun 08, 2023 6.920 7.064 6.844 7.035 385,206 +0.12(+1.80%)
Jun 07, 2023 6.767 6.930 6.767 6.911 72,536 +0.14(+2.12%)
Jun 06, 2023 6.748 6.796 6.739 6.767 62,136 -0.01(-0.14%)
Jun 05, 2023 6.805 6.825 6.748 6.777 138,640 +0.03(+0.42%)
Jun 02, 2023 6.672 6.786 6.633 6.748 88,393 +0.16(+2.47%)
Jun 01, 2023 6.461 6.633 6.461 6.586 183,552 +0.11(+1.62%)
May 31, 2023 6.481 6.586 6.442 6.481 189,789 -0.09(-1.31%)
May 30, 2023 6.547 6.605 6.490 6.567 239,405 -0.01(-0.15%)
May 26, 2023 6.595 6.624 6.547 6.576 106,610 +0.00(+0.00%)
May 25, 2023 6.586 6.667 6.509 6.576 226,014 -0.09(-1.29%)
May 24, 2023 6.729 6.758 6.557 6.662 283,670 -0.07(-0.99%)
May 23, 2023 6.786 6.814 6.719 6.729 284,855 -0.05(-0.71%)
May 22, 2023 6.739 6.834 6.739 6.777 84,977 +0.02(+0.28%)
May 19, 2023 6.920 6.920 6.748 6.758 235,907 -0.14(-2.08%)
May 18, 2023 6.777 6.901 6.739 6.901 272,530 +0.10(+1.40%)
May 17, 2023 6.796 6.834 6.748 6.805 128,369 +0.06(+0.85%)
May 16, 2023 6.930 6.930 6.748 6.748 105,313 -0.18(-2.62%)
May 15, 2023 6.844 6.956 6.844 6.930 236,608 +0.07(+0.97%)
May 12, 2023 6.796 6.863 6.796 6.863 111,472 +0.10(+1.41%)
May 11, 2023 6.767 6.786 6.710 6.767 194,654 -0.03(-0.42%)
May 10, 2023 6.882 6.882 6.739 6.796 178,727 -0.04(-0.56%)
May 09, 2023 6.834 6.882 6.805 6.834 163,976 -0.01(-0.14%)
May 08, 2023 6.911 6.960 6.834 6.844 78,832 +0.01(+0.14%)
May 05, 2023 6.786 6.901 6.786 6.834 110,907 +0.11(+1.71%)
May 04, 2023 6.767 6.834 6.665 6.719 116,211 -0.07(-0.99%)
May 03, 2023 6.815 6.873 6.767 6.786 176,231 -0.05(-0.70%)
May 02, 2023 7.054 7.054 6.775 6.834 159,223 -0.22(-3.12%)
May 01, 2023 7.044 7.121 7.044 7.054 74,816 +0.01(+0.14%)
Apr 28, 2023 7.006 7.073 7.006 7.044 179,914 +0.06(+0.82%)
Apr 27, 2023 6.930 6.987 6.904 6.987 149,918 +0.07(+0.97%)
Apr 26, 2023 6.978 7.054 6.891 6.920 332,062 -0.08(-1.09%)
Apr 25, 2023 7.092 7.111 6.997 6.997 90,700 -0.15(-2.14%)
Apr 24, 2023 7.159 7.188 7.102 7.150 125,281 +0.02(+0.27%)
Apr 21, 2023 7.092 7.159 7.073 7.130 98,530 +0.01(+0.13%)
Apr 20, 2023 7.102 7.140 7.035 7.121 114,697 -0.01(-0.13%)
Apr 19, 2023 7.169 7.207 7.121 7.130 115,696 -0.07(-0.93%)
Apr 18, 2023 7.264 7.312 7.197 7.197 139,223 -0.03(-0.40%)
Apr 17, 2023 7.283 7.369 7.188 7.226 263,563 -0.07(-0.92%)
Apr 14, 2023 7.331 7.341 7.216 7.293 184,879 -0.04(-0.52%)
Apr 13, 2023 7.312 7.360 7.283 7.331 119,462 +0.02(+0.26%)
Apr 12, 2023 7.369 7.408 7.293 7.312 182,222 +0.01(+0.13%)
Apr 11, 2023 7.283 7.350 7.283 7.303 98,781 +0.04(+0.53%)
Apr 10, 2023 7.255 7.331 7.207 7.264 163,564 +0.02(+0.26%)
Apr 06, 2023 7.255 7.294 7.222 7.245 114,889 +0.02(+0.26%)
Apr 05, 2023 7.170 7.263 7.170 7.226 93,931 +0.06(+0.78%)
Apr 04, 2023 7.320 7.320 7.086 7.170 200,335 -0.09(-1.29%)
Apr 03, 2023 7.263 7.385 7.263 7.263 192,248 +0.07(+1.04%)
Mar 31, 2023 7.048 7.207 7.048 7.189 181,525 +0.15(+2.13%)
Mar 30, 2023 7.029 7.067 7.001 7.039 125,891 +0.07(+0.94%)
Mar 29, 2023 6.917 6.992 6.880 6.973 227,963 +0.14(+2.05%)
Mar 28, 2023 6.758 6.908 6.703 6.833 422,325 +0.09(+1.39%)
Mar 27, 2023 6.440 6.749 6.440 6.739 383,127 +0.45(+7.14%)
Mar 24, 2023 6.187 6.346 6.140 6.290 188,662 +0.05(+0.75%)
Mar 23, 2023 6.402 6.496 6.215 6.243 135,214 -0.12(-1.91%)
Mar 22, 2023 6.552 6.569 6.365 6.365 152,007 -0.19(-2.86%)
Mar 21, 2023 6.552 6.571 6.487 6.552 206,052 +0.15(+2.34%)
Mar 20, 2023 6.365 6.487 6.365 6.402 118,433 +0.06(+0.88%)
Mar 17, 2023 6.421 6.459 6.262 6.346 133,377 -0.08(-1.31%)
Mar 16, 2023 6.243 6.430 6.215 6.430 122,354 +0.15(+2.38%)
Mar 15, 2023 6.477 6.496 6.225 6.281 253,983 -0.35(-5.23%)
Mar 14, 2023 6.561 6.744 6.543 6.627 148,207 +0.12(+1.87%)
Mar 13, 2023 6.552 6.721 6.430 6.505 158,971 -0.11(-1.70%)
Mar 10, 2023 6.805 6.810 6.608 6.618 62,780 -0.19(-2.75%)
Mar 09, 2023 6.973 6.980 6.805 6.805 62,104 -0.14(-2.02%)
Mar 08, 2023 6.898 6.983 6.870 6.945 31,345 +0.03(+0.41%)
Mar 07, 2023 7.039 7.048 6.908 6.917 130,788 -0.12(-1.73%)
Mar 06, 2023 7.048 7.104 7.039 7.039 80,875 -0.03(-0.40%)
Mar 03, 2023 6.945 7.104 6.945 7.067 122,539 +0.10(+1.48%)
Mar 02, 2023 6.908 6.981 6.880 6.964 133,578 +0.06(+0.81%)
Mar 01, 2023 6.908 6.973 6.880 6.908 102,106 -0.02(-0.27%)
Feb 28, 2023 7.001 7.048 6.927 6.927 108,312 -0.06(-0.80%)
Feb 27, 2023 6.964 7.086 6.955 6.983 223,004 +0.02(+0.27%)
Feb 24, 2023 7.039 7.039 6.945 6.964 121,847 -0.09(-1.33%)
Feb 23, 2023 7.058 7.122 6.992 7.058 114,229 +0.04(+0.53%)
Feb 22, 2023 6.955 7.086 6.945 7.020 123,410 +0.07(+0.94%)
Feb 21, 2023 7.114 7.123 6.955 6.955 137,274 -0.22(-3.00%)
Feb 17, 2023 7.207 7.254 7.123 7.170 57,273 -0.08(-1.16%)
Feb 16, 2023 7.263 7.366 7.207 7.254 98,645 -0.07(-0.90%)
Feb 15, 2023 7.245 7.338 7.245 7.320 47,505 +0.00(+0.00%)
Feb 14, 2023 7.245 7.350 7.207 7.320 95,692 +0.01(+0.13%)
Feb 13, 2023 7.254 7.376 7.250 7.310 72,035 +0.07(+1.03%)
Feb 10, 2023 7.114 7.262 7.114 7.235 58,397 +0.14(+1.98%)
Feb 09, 2023 7.170 7.212 7.086 7.095 75,170 -0.08(-1.17%)
Feb 08, 2023 7.207 7.207 7.132 7.179 153,911 -0.05(-0.65%)
Feb 07, 2023 7.245 7.282 7.170 7.226 101,667 -0.02(-0.26%)
Feb 06, 2023 7.357 7.357 7.179 7.245 138,475 -0.13(-1.78%)
Feb 03, 2023 7.395 7.479 7.338 7.376 79,039 -0.02(-0.25%)
Feb 02, 2023 7.254 7.432 7.254 7.395 210,691 +0.10(+1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.