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 (%)
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%)
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.