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, 2022 6.267 6.448 6.448 93,761 +0.16(+2.60%)
Jan 28, 2022 6.275 6.293 6.077 6.284 205,522 +0.03(+0.41%)
Jan 27, 2022 6.327 6.405 6.233 6.258 142,355 +0.00(+0.00%)
Jan 26, 2022 6.301 6.379 6.146 6.258 245,284 +0.04(+0.69%)
Jan 25, 2022 6.077 6.284 5.974 6.215 410,864 +0.05(+0.84%)
Jan 24, 2022 6.095 6.164 5.828 6.164 394,519 -0.03(-0.42%)
Jan 21, 2022 6.387 6.387 6.164 6.189 198,200 -0.22(-3.36%)
Jan 20, 2022 6.516 6.603 6.387 6.405 211,765 -0.14(-2.11%)
Jan 19, 2022 6.594 6.602 6.468 6.542 244,335 +0.00(+0.00%)
Jan 18, 2022 6.714 6.714 6.499 6.542 230,015 -0.16(-2.44%)
Jan 14, 2022 6.706 0 +0.11(+1.70%)
Jan 13, 2022 6.697 6.706 6.585 6.594 157,320 -0.09(-1.42%)
Jan 12, 2022 6.542 6.706 6.536 6.689 276,824 +0.17(+2.64%)
Jan 11, 2022 6.508 6.568 6.464 6.516 230,394 +0.08(+1.20%)
Jan 10, 2022 6.422 6.439 6.310 6.439 106,334 +0.01(+0.13%)
Jan 07, 2022 6.387 6.466 6.359 6.430 113,725 +0.06(+0.95%)
Jan 06, 2022 6.310 6.422 6.301 6.370 171,758 +0.07(+1.09%)
Jan 05, 2022 6.362 6.439 6.250 6.301 200,771 -0.03(-0.54%)
Jan 04, 2022 6.284 6.379 6.284 6.336 106,255 +0.09(+1.52%)
Jan 03, 2022 6.146 6.245 6.138 6.241 147,314 +0.17(+2.84%)
Dec 31, 2021 6.027 6.119 6.027 6.069 131,295 +0.04(+0.70%)
Dec 30, 2021 6.069 6.111 6.027 6.027 190,056 -0.03(-0.42%)
Dec 29, 2021 6.052 6.086 6.010 6.052 198,592 +0.00(+0.00%)
Dec 28, 2021 6.060 6.127 6.052 6.052 182,072 +0.00(+0.00%)
Dec 27, 2021 6.010 6.094 5.976 6.052 227,985 +0.04(+0.70%)
Dec 23, 2021 5.925 6.043 5.925 6.010 192,035 +0.07(+1.14%)
Dec 22, 2021 5.959 5.984 5.875 5.942 173,186 -0.02(-0.28%)
Dec 21, 2021 5.799 6.018 5.799 5.959 121,091 +0.19(+3.37%)
Dec 20, 2021 5.875 5.875 5.731 5.765 266,214 -0.19(-3.12%)
Dec 17, 2021 6.010 6.073 5.892 5.951 163,129 -0.06(-0.98%)
Dec 16, 2021 6.043 6.111 5.997 6.010 162,539 +0.00(+0.00%)
Dec 15, 2021 5.917 6.027 5.824 6.010 293,816 +0.09(+1.57%)
Dec 14, 2021 5.908 5.968 5.842 5.917 128,781 -0.03(-0.43%)
Dec 13, 2021 6.094 6.108 5.934 5.942 136,214 -0.17(-2.76%)
Dec 10, 2021 6.187 6.187 6.086 6.111 162,800 -0.05(-0.82%)
Dec 09, 2021 6.246 6.246 6.128 6.162 217,609 -0.10(-1.62%)
Dec 08, 2021 6.238 6.330 6.195 6.263 364,912 +0.05(+0.82%)
Dec 07, 2021 6.119 6.238 6.119 6.212 243,158 +0.15(+2.51%)
Dec 06, 2021 5.968 6.077 5.925 6.060 728,108 +0.13(+2.13%)
Dec 03, 2021 6.043 6.060 5.900 5.934 206,880 -0.07(-1.13%)
Dec 02, 2021 5.908 6.027 5.858 6.001 220,399 +0.09(+1.57%)
Dec 01, 2021 6.077 6.153 5.892 5.908 192,792 -0.11(-1.82%)
Nov 30, 2021 6.094 6.111 5.934 6.018 271,095 -0.14(-2.33%)
Nov 29, 2021 6.221 6.263 6.136 6.162 202,046 +0.00(+0.00%)
Nov 26, 2021 6.229 6.229 6.103 6.162 155,336 -0.19(-2.93%)
Nov 24, 2021 6.280 6.373 6.280 6.347 137,771 +0.06(+0.94%)
Nov 23, 2021 6.271 6.347 6.247 6.288 232,165 +0.03(+0.54%)
Nov 22, 2021 6.187 6.299 6.179 6.255 127,469 +0.05(+0.82%)
Nov 19, 2021 6.297 6.297 6.204 6.204 206,118 -0.14(-2.13%)
Nov 18, 2021 6.423 6.374 6.330 6.339 129,754 -0.08(-1.18%)
Nov 17, 2021 6.415 6.499 6.373 6.415 148,775 -0.06(-0.91%)
Nov 16, 2021 6.491 6.516 6.423 6.474 135,092 +0.01(+0.13%)
Nov 15, 2021 6.440 6.491 6.440 6.466 111,762 +0.03(+0.39%)
Nov 12, 2021 6.449 6.508 6.432 6.440 73,244 +0.00(+0.00%)
Nov 11, 2021 6.390 6.466 6.390 6.440 124,227 +0.06(+0.93%)
Nov 10, 2021 6.482 6.381 95,329 -0.10(-1.56%)
Nov 09, 2021 6.516 6.516 6.466 6.482 96,633 -0.02(-0.26%)
Nov 08, 2021 6.499 6.508 6.466 6.499 151,840 +0.05(+0.79%)
Nov 05, 2021 6.440 6.491 6.440 6.449 96,046 +0.04(+0.66%)
Nov 04, 2021 6.499 6.516 6.381 6.406 131,234 -0.06(-0.91%)
Nov 03, 2021 6.466 6.529 6.440 6.466 163,697 -0.02(-0.26%)
Nov 02, 2021 6.499 6.550 6.457 6.482 77,065 -0.01(-0.13%)
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.