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, 2016 8.066 8.066 7.886 7.908 113,095 -0.21(-2.56%)
Oct 28, 2016 8.202 8.273 8.087 8.115 164,203 -0.10(-1.20%)
Oct 27, 2016 8.355 8.410 8.208 8.213 207,398 -0.14(-1.70%)
Oct 26, 2016 8.241 8.404 8.191 8.355 267,369 +0.04(+0.53%)
Oct 25, 2016 8.426 8.453 8.312 8.312 140,704 -0.11(-1.30%)
Oct 24, 2016 8.306 8.453 8.306 8.421 227,006 +0.10(+1.18%)
Oct 21, 2016 8.268 8.333 8.238 8.322 124,627 +0.07(+0.86%)
Oct 20, 2016 8.208 8.268 8.164 8.251 69,832 -0.01(-0.13%)
Oct 19, 2016 8.241 8.318 8.219 8.262 211,229 +0.09(+1.07%)
Oct 18, 2016 8.219 8.219 8.131 8.175 163,745 +0.01(+0.07%)
Oct 17, 2016 8.284 8.284 8.104 8.170 108,360 -0.00(-0.02%)
Oct 14, 2016 8.202 8.404 8.148 8.171 241,140 -0.01(-0.18%)
Oct 13, 2016 8.197 8.257 8.099 8.186 92,451 -0.11(-1.38%)
Oct 12, 2016 8.257 8.316 8.186 8.301 163,792 +0.01(+0.07%)
Oct 11, 2016 8.393 8.399 8.212 8.295 111,375 -0.11(-1.30%)
Oct 10, 2016 8.295 8.415 8.295 8.404 208,734 +0.19(+2.33%)
Oct 07, 2016 8.241 8.322 8.208 8.213 207,911 -0.01(-0.13%)
Oct 06, 2016 8.437 8.470 8.224 8.224 263,066 -0.21(-2.46%)
Oct 05, 2016 8.530 8.530 8.421 8.432 90,815 +0.01(+0.13%)
Oct 04, 2016 8.522 8.533 8.320 8.421 205,332 -0.10(-1.13%)
Oct 03, 2016 8.474 8.522 8.402 8.517 168,073 +0.08(+0.95%)
Sep 30, 2016 8.373 8.453 8.234 8.437 129,222 +0.12(+1.48%)
Sep 29, 2016 8.330 8.410 8.239 8.314 150,312 +0.01(+0.13%)
Sep 28, 2016 8.127 8.319 7.972 8.303 152,628 +0.27(+3.39%)
Sep 27, 2016 8.010 8.079 7.956 8.031 131,164 -0.06(-0.73%)
Sep 26, 2016 8.111 8.161 8.058 8.090 114,928 -0.02(-0.26%)
Sep 23, 2016 8.181 8.255 8.084 8.111 93,439 -0.07(-0.91%)
Sep 22, 2016 8.111 8.234 8.095 8.186 141,724 +0.17(+2.06%)
Sep 21, 2016 7.924 8.042 7.844 8.020 147,591 +0.19(+2.45%)
Sep 20, 2016 7.919 7.930 7.818 7.828 107,110 -0.09(-1.08%)
Sep 19, 2016 7.882 7.978 7.858 7.914 90,160 +0.10(+1.30%)
Sep 16, 2016 7.679 7.823 7.674 7.812 65,609 +0.05(+0.62%)
Sep 15, 2016 7.743 7.828 7.722 7.764 155,379 +0.02(+0.21%)
Sep 14, 2016 7.759 7.871 7.695 7.748 109,040 +0.01(+0.14%)
Sep 13, 2016 7.994 8.020 7.695 7.738 162,600 -0.37(-4.54%)
Sep 12, 2016 8.079 8.111 8.036 8.106 91,157 +0.01(+0.07%)
Sep 09, 2016 8.298 8.298 8.074 8.100 177,419 -0.26(-3.13%)
Sep 08, 2016 8.116 8.373 8.116 8.362 231,590 +0.27(+3.30%)
Sep 07, 2016 8.015 8.106 7.994 8.095 146,422 +0.14(+1.81%)
Sep 06, 2016 7.786 7.953 7.786 7.951 128,662 +0.17(+2.12%)
Sep 02, 2016 7.775 7.786 7.786 7.786 115,436 +0.08(+1.04%)
Sep 01, 2016 7.674 7.706 7.620 7.706 53,784 +0.02(+0.28%)
Aug 31, 2016 7.727 7.727 7.642 7.684 88,106 -0.07(-0.96%)
Aug 30, 2016 7.786 7.818 7.706 7.759 74,868 +0.00(+0.00%)
Aug 29, 2016 7.759 7.780 7.711 7.759 136,152 -0.01(-0.07%)
Aug 26, 2016 7.823 7.898 7.738 7.764 70,090 -0.01(-0.14%)
Aug 25, 2016 7.770 7.860 7.759 7.775 85,038 -0.05(-0.61%)
Aug 24, 2016 7.924 7.924 7.812 7.823 104,778 -0.09(-1.15%)
Aug 23, 2016 7.791 7.962 7.791 7.914 193,679 +0.06(+0.82%)
Aug 22, 2016 7.844 7.882 7.802 7.850 122,429 -0.05(-0.61%)
Aug 19, 2016 7.988 7.988 7.860 7.898 81,616 -0.05(-0.62%)
Aug 18, 2016 7.818 7.994 7.818 7.947 196,018 +0.15(+1.94%)
Aug 17, 2016 7.855 7.866 7.759 7.796 107,201 -0.02(-0.27%)
Aug 16, 2016 7.823 7.839 7.764 7.818 83,584 +0.02(+0.27%)
Aug 15, 2016 7.754 7.835 7.738 7.796 204,441 +0.06(+0.76%)
Aug 12, 2016 7.668 7.748 7.583 7.738 150,687 +0.16(+2.11%)
Aug 11, 2016 7.492 7.625 7.449 7.578 235,699 +0.16(+2.16%)
Aug 10, 2016 7.578 7.663 7.380 7.417 326,347 -0.14(-1.84%)
Aug 09, 2016 7.668 7.668 7.449 7.556 316,064 -0.02(-0.21%)
Aug 08, 2016 7.588 7.647 7.545 7.572 178,556 +0.08(+1.07%)
Aug 05, 2016 7.439 7.524 7.391 7.492 226,354 +0.12(+1.67%)
Aug 04, 2016 7.311 7.423 7.289 7.369 216,210 +0.05(+0.73%)
Aug 03, 2016 7.103 7.321 7.103 7.316 188,942 +0.23(+3.24%)
Aug 02, 2016 7.081 7.193 7.012 7.087 275,587 -0.01(-0.08%)
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.