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 29, 2021 6.482 6.499 6.381 6.423 116,351 -0.06(-0.91%)
Oct 28, 2021 6.482 6.541 6.474 6.482 144,524 +0.00(+0.00%)
Oct 27, 2021 6.550 6.558 6.481 6.482 74,789 -0.07(-1.03%)
Oct 26, 2021 6.584 6.525 6.550 97,217 -0.02(-0.26%)
Oct 25, 2021 6.575 6.634 6.550 6.567 135,777 +0.01(+0.13%)
Oct 22, 2021 6.541 6.567 6.508 6.558 166,987 +0.03(+0.39%)
Oct 21, 2021 6.651 6.685 6.482 6.533 206,492 -0.13(-1.90%)
Oct 20, 2021 6.601 6.685 6.518 6.660 140,325 +0.07(+1.02%)
Oct 19, 2021 6.601 6.626 6.541 6.592 129,608 +0.02(+0.26%)
Oct 18, 2021 6.575 6.626 6.541 6.575 102,032 +0.04(+0.65%)
Oct 15, 2021 6.584 6.601 6.525 6.533 173,845 -0.03(-0.39%)
Oct 14, 2021 6.474 6.558 6.474 6.558 263,407 +0.14(+2.24%)
Oct 13, 2021 6.347 6.440 6.305 6.415 198,376 +0.08(+1.33%)
Oct 12, 2021 6.263 6.339 6.263 6.330 196,049 +0.10(+1.63%)
Oct 11, 2021 6.246 6.314 6.221 6.229 164,247 +0.03(+0.41%)
Oct 08, 2021 6.170 6.246 6.163 6.204 201,373 +0.05(+0.82%)
Oct 07, 2021 6.111 6.187 6.111 6.153 155,545 +0.07(+1.11%)
Oct 06, 2021 6.086 6.119 5.993 6.086 258,527 -0.05(-0.83%)
Oct 05, 2021 6.204 6.246 6.136 6.136 393,701 -0.05(-0.82%)
Oct 04, 2021 6.162 6.246 6.145 6.187 251,469 +0.08(+1.38%)
Oct 01, 2021 6.128 6.162 6.043 6.103 217,181 +0.08(+1.26%)
Sep 30, 2021 6.085 6.118 6.027 6.027 235,207 -0.03(-0.55%)
Sep 29, 2021 6.018 6.151 6.018 6.060 169,433 +0.02(+0.27%)
Sep 28, 2021 6.151 6.151 5.969 6.043 302,455 -0.06(-0.95%)
Sep 27, 2021 6.043 6.155 6.035 6.101 277,003 +0.08(+1.38%)
Sep 24, 2021 6.010 6.047 6.002 6.018 134,249 +0.01(+0.14%)
Sep 23, 2021 5.960 6.076 5.960 6.010 76,764 +0.07(+1.26%)
Sep 22, 2021 5.869 6.002 5.836 5.936 61,247 +0.09(+1.56%)
Sep 21, 2021 5.820 5.886 5.803 5.844 75,562 +0.05(+0.86%)
Sep 20, 2021 5.853 5.857 5.704 5.795 205,032 -0.17(-2.78%)
Sep 17, 2021 5.994 6.010 5.952 5.960 77,297 -0.04(-0.69%)
Sep 16, 2021 6.051 6.051 5.998 6.002 151,860 -0.06(-0.96%)
Sep 15, 2021 5.994 6.101 5.994 6.060 126,732 +0.08(+1.39%)
Sep 14, 2021 6.093 6.093 5.977 5.977 76,383 -0.08(-1.37%)
Sep 13, 2021 6.018 6.085 6.018 6.060 163,755 +0.07(+1.24%)
Sep 10, 2021 6.018 6.043 5.985 5.985 127,968 -0.04(-0.69%)
Sep 09, 2021 6.068 6.093 6.010 6.027 108,002 -0.04(-0.68%)
Sep 08, 2021 6.068 6.118 6.051 6.068 94,182 +0.01(+0.14%)
Sep 07, 2021 6.126 6.134 6.051 6.060 74,393 -0.07(-1.08%)
Sep 03, 2021 6.134 6.155 6.101 6.126 111,720 -0.03(-0.54%)
Sep 02, 2021 6.085 6.167 6.077 6.159 122,794 +0.09(+1.50%)
Sep 01, 2021 5.994 6.068 5.952 6.068 158,503 +0.08(+1.38%)
Aug 31, 2021 5.944 5.985 5.919 5.985 138,313 +0.03(+0.56%)
Aug 30, 2021 5.985 6.010 5.936 5.952 106,024 -0.02(-0.42%)
Aug 27, 2021 5.894 6.018 5.894 5.977 105,555 +0.09(+1.55%)
Aug 26, 2021 6.018 6.018 5.886 5.886 153,876 -0.12(-1.93%)
Aug 25, 2021 5.960 6.018 5.919 6.002 149,267 +0.07(+1.12%)
Aug 24, 2021 5.952 5.952 5.878 5.936 209,990 +0.06(+0.99%)
Aug 23, 2021 5.869 5.911 5.853 5.878 176,168 +0.10(+1.72%)
Aug 20, 2021 5.671 5.787 5.654 5.778 85,458 +0.09(+1.60%)
Aug 19, 2021 5.811 5.820 5.646 5.687 344,282 -0.16(-2.69%)
Aug 18, 2021 5.927 5.952 5.844 5.844 190,200 -0.08(-1.40%)
Aug 17, 2021 5.902 5.960 5.878 5.927 136,199 -0.01(-0.14%)
Aug 16, 2021 5.960 5.960 5.886 5.936 285,631 -0.06(-0.97%)
Aug 13, 2021 6.018 6.066 5.994 5.994 114,899 -0.04(-0.69%)
Aug 12, 2021 6.018 6.060 6.002 6.035 91,670 -0.01(-0.14%)
Aug 11, 2021 6.018 6.068 5.985 6.043 224,310 +0.02(+0.27%)
Aug 10, 2021 5.927 6.051 5.927 6.027 97,480 +0.11(+1.82%)
Aug 09, 2021 5.944 5.969 5.886 5.919 166,448 -0.04(-0.69%)
Aug 06, 2021 5.985 5.985 5.928 5.960 80,092 +0.02(+0.28%)
Aug 05, 2021 5.927 6.010 5.919 5.944 167,565 +0.02(+0.42%)
Aug 04, 2021 5.944 5.952 5.878 5.919 98,389 -0.05(-0.83%)
Aug 03, 2021 5.919 5.977 5.853 5.969 88,573 +0.00(+0.00%)
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.