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 (%)
Oct 31, 2011 9.455 9.551 9.407 9.523 174,142 +0.05(+0.51%)
Oct 28, 2011 9.483 9.507 9.361 9.475 243,798 +0.05(+0.55%)
Oct 27, 2011 9.395 9.475 9.288 9.423 189,848 +0.19(+2.03%)
Oct 26, 2011 9.180 9.283 9.072 9.236 253,157 +0.11(+1.18%)
Oct 25, 2011 9.371 9.371 9.112 9.128 247,480 -0.22(-2.31%)
Oct 24, 2011 9.379 9.463 9.308 9.343 150,380 +0.08(+0.91%)
Oct 21, 2011 9.292 9.370 9.140 9.260 196,414 +0.16(+1.71%)
Oct 20, 2011 9.176 9.184 9.036 9.104 151,047 -0.08(-0.83%)
Oct 19, 2011 9.144 9.256 9.096 9.180 170,631 +0.11(+1.19%)
Oct 18, 2011 8.960 9.120 8.860 9.072 141,525 +0.15(+1.66%)
Oct 17, 2011 8.852 8.944 8.756 8.924 189,965 -0.09(-1.02%)
Oct 14, 2011 9.096 9.096 8.936 9.016 111,103 +0.14(+1.62%)
Oct 13, 2011 8.896 8.904 8.776 8.872 107,717 -0.01(-0.13%)
Oct 12, 2011 8.944 9.008 8.844 8.884 221,857 +0.02(+0.18%)
Oct 11, 2011 8.832 8.940 8.741 8.868 179,224 -0.04(-0.45%)
Oct 10, 2011 9.000 9.096 8.856 8.908 164,879 +0.12(+1.36%)
Oct 07, 2011 9.044 9.048 8.645 8.788 221,862 -0.16(-1.74%)
Oct 06, 2011 8.625 8.944 8.533 8.944 139,892 +0.30(+3.42%)
Oct 05, 2011 8.265 8.677 8.138 8.649 251,377 +0.50(+6.12%)
Oct 04, 2011 8.058 8.150 7.806 8.150 263,072 -0.10(-1.21%)
Oct 03, 2011 8.469 8.569 8.094 8.249 146,178 -0.32(-3.73%)
Sep 30, 2011 8.697 8.705 8.533 8.569 147,961 -0.17(-1.92%)
Sep 29, 2011 8.912 8.916 8.657 8.737 103,648 -0.01(-0.09%)
Sep 28, 2011 8.848 8.848 8.715 8.745 61,899 -0.04(-0.50%)
Sep 27, 2011 8.924 8.972 8.733 8.788 134,257 +0.03(+0.36%)
Sep 26, 2011 8.860 8.860 8.689 8.756 114,843 -0.02(-0.18%)
Sep 23, 2011 8.717 8.884 8.629 8.772 184,588 +0.13(+1.48%)
Sep 22, 2011 8.780 8.804 8.545 8.645 178,147 -0.20(-2.30%)
Sep 21, 2011 9.176 9.200 8.844 8.848 186,101 -0.28(-3.06%)
Sep 20, 2011 9.028 9.220 8.972 9.128 322,645 +0.16(+1.78%)
Sep 19, 2011 8.884 8.968 8.808 8.968 96,114 +0.04(+0.40%)
Sep 16, 2011 8.940 8.964 8.856 8.932 131,449 +0.04(+0.40%)
Sep 15, 2011 8.840 8.896 8.697 8.896 522,969 +0.14(+1.55%)
Sep 14, 2011 8.844 8.844 8.713 8.760 313,772 -0.02(-0.23%)
Sep 13, 2011 8.741 8.804 8.669 8.780 140,926 +0.08(+0.92%)
Sep 12, 2011 8.840 8.840 8.589 8.701 215,909 -0.18(-1.98%)
Sep 09, 2011 8.956 8.984 8.828 8.876 180,479 -0.10(-1.11%)
Sep 08, 2011 8.976 9.072 8.920 8.976 107,407 -0.03(-0.35%)
Sep 07, 2011 8.980 9.032 8.869 9.008 168,638 +0.16(+1.80%)
Sep 06, 2011 8.940 8.952 8.705 8.848 176,061 -0.15(-1.64%)
Sep 02, 2011 9.088 9.092 8.968 8.996 73,840 -0.15(-1.62%)
Sep 01, 2011 9.248 9.288 9.116 9.144 87,993 -0.01(-0.09%)
Aug 31, 2011 9.212 9.212 9.096 9.152 98,060 +0.07(+0.75%)
Aug 30, 2011 8.988 9.104 8.944 9.084 225,098 +0.05(+0.53%)
Aug 29, 2011 9.020 9.128 8.984 9.036 347,654 +0.11(+1.25%)
Aug 26, 2011 9.068 9.152 8.920 8.924 285,049 -0.15(-1.67%)
Aug 25, 2011 9.208 9.228 9.032 9.076 260,077 -0.03(-0.31%)
Aug 24, 2011 8.960 9.148 8.892 9.104 301,172 +0.14(+1.51%)
Aug 23, 2011 8.625 8.968 8.589 8.968 215,433 +0.43(+5.00%)
Aug 22, 2011 9.000 9.000 8.521 8.541 125,536 -0.18(-2.06%)
Aug 19, 2011 8.872 9.008 8.673 8.721 159,925 -0.18(-1.97%)
Aug 18, 2011 9.060 9.060 8.848 8.896 150,526 -0.26(-2.79%)
Aug 17, 2011 9.136 9.228 8.900 9.152 194,401 +0.10(+1.06%)
Aug 16, 2011 9.140 9.144 8.920 9.056 136,301 -0.13(-1.39%)
Aug 15, 2011 8.972 9.192 8.940 9.183 154,881 +0.28(+3.18%)
Aug 12, 2011 8.880 8.948 8.792 8.900 205,062 +0.17(+1.92%)
Aug 11, 2011 8.824 8.944 8.525 8.733 435,234 +0.06(+0.64%)
Aug 10, 2011 8.553 8.960 8.273 8.677 368,922 +0.09(+1.07%)
Aug 09, 2011 8.525 8.661 8.007 8.585 500,302 +0.76(+9.69%)
Aug 08, 2011 8.525 8.525 7.730 7.826 565,289 -0.95(-10.79%)
Aug 05, 2011 9.148 9.188 8.397 8.772 648,549 -0.35(-3.87%)
Aug 04, 2011 9.603 9.627 9.048 9.126 399,934 -0.51(-5.25%)
Aug 03, 2011 9.763 9.775 9.583 9.631 387,530 -0.01(-0.12%)
Aug 02, 2011 9.863 9.863 9.631 9.643 111,965 -0.17(-1.75%)
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.