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 (%)
Nov 30, 2016 8.306 8.437 8.253 8.366 307,300 +0.34(+4.29%)
Nov 29, 2016 7.924 8.055 7.879 8.022 334,000 -0.07(-0.81%)
Nov 28, 2016 8.426 8.459 8.066 8.088 323,294 -0.27(-3.26%)
Nov 25, 2016 8.361 8.382 8.312 8.361 81,307 -0.02(-0.26%)
Nov 23, 2016 8.382 8.382 8.382 0 +0.03(+0.33%)
Nov 22, 2016 8.399 8.421 8.262 8.355 310,355 +0.05(+0.59%)
Nov 21, 2016 8.295 8.393 8.213 8.306 257,358 +0.13(+1.53%)
Nov 18, 2016 8.197 8.262 8.137 8.181 126,617 +0.04(+0.47%)
Nov 17, 2016 8.164 8.312 8.110 8.142 127,256 -0.05(-0.60%)
Nov 16, 2016 8.230 8.290 8.115 8.191 155,281 -0.04(-0.53%)
Nov 15, 2016 8.142 8.317 8.113 8.235 208,450 +0.17(+2.17%)
Nov 14, 2016 7.957 8.088 7.938 8.060 141,849 +0.12(+1.51%)
Nov 11, 2016 7.902 7.951 7.755 7.940 170,717 -0.04(-0.48%)
Nov 10, 2016 7.804 8.050 7.804 7.979 252,576 +0.18(+2.31%)
Nov 09, 2016 7.417 7.891 7.406 7.799 363,337 +0.22(+2.88%)
Nov 08, 2016 7.487 7.644 7.487 7.580 117,286 +0.05(+0.65%)
Nov 07, 2016 7.564 7.618 7.504 7.531 132,854 +0.06(+0.80%)
Nov 04, 2016 7.520 7.569 7.455 7.471 116,747 -0.09(-1.16%)
Nov 03, 2016 7.657 7.657 7.548 7.558 137,545 -0.11(-1.42%)
Nov 02, 2016 7.684 7.738 7.455 7.668 321,014 -0.16(-2.02%)
Nov 01, 2016 7.902 7.925 7.777 7.826 158,299 -0.08(-1.04%)
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%)
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.