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 29, 2019 6.865 6.901 6.816 6.851 252,135 -0.01(-0.21%)
Nov 27, 2019 6.858 6.879 6.759 6.865 406,656 +0.00(+0.00%)
Nov 26, 2019 6.943 6.972 6.830 6.865 353,449 -0.11(-1.53%)
Nov 25, 2019 6.915 6.986 6.903 6.972 277,281 +0.02(+0.31%)
Nov 22, 2019 6.929 6.986 6.908 6.950 363,413 +0.05(+0.72%)
Nov 21, 2019 6.787 6.943 6.766 6.901 526,863 +0.16(+2.32%)
Nov 20, 2019 6.759 6.801 6.695 6.744 561,079 -0.02(-0.26%)
Nov 19, 2019 6.847 6.861 6.713 6.762 634,208 -0.05(-0.72%)
Nov 18, 2019 6.931 6.931 6.792 6.811 476,144 -0.12(-1.73%)
Nov 15, 2019 6.903 6.952 6.854 6.931 984,115 +0.04(+0.61%)
Nov 14, 2019 6.973 6.973 6.833 6.889 469,730 -0.04(-0.51%)
Nov 13, 2019 6.938 6.988 6.896 6.924 422,989 -0.01(-0.20%)
Nov 12, 2019 6.959 7.037 6.924 6.938 265,431 -0.01(-0.20%)
Nov 11, 2019 6.973 6.973 6.910 6.952 360,386 -0.06(-0.80%)
Nov 08, 2019 6.973 7.012 6.868 7.009 399,211 -0.01(-0.10%)
Nov 07, 2019 7.150 7.178 7.002 7.016 522,098 -0.11(-1.48%)
Nov 06, 2019 7.241 7.269 7.086 7.121 377,396 -0.11(-1.46%)
Nov 05, 2019 7.340 7.361 7.164 7.227 421,136 -0.09(-1.25%)
Nov 04, 2019 7.290 7.354 7.246 7.319 292,389 +0.10(+1.37%)
Nov 01, 2019 7.093 7.220 7.077 7.220 196,482 +0.15(+2.09%)
Oct 31, 2019 7.150 7.206 7.023 7.072 359,907 -0.08(-1.08%)
Oct 30, 2019 7.143 7.192 7.107 7.150 363,082 -0.01(-0.10%)
Oct 29, 2019 7.128 7.185 7.099 7.157 277,098 +0.02(+0.30%)
Oct 28, 2019 7.269 7.312 7.125 7.135 460,944 -0.10(-1.36%)
Oct 25, 2019 7.248 7.248 7.185 7.234 182,853 +0.00(+0.00%)
Oct 24, 2019 7.326 7.326 7.220 7.234 282,115 +0.00(+0.00%)
Oct 23, 2019 7.234 7.266 7.185 7.234 245,469 +0.00(+0.05%)
Oct 22, 2019 7.224 7.314 7.189 7.231 404,759 +0.05(+0.68%)
Oct 21, 2019 7.224 7.238 7.168 7.182 254,527 -0.03(-0.48%)
Oct 18, 2019 7.161 7.252 7.154 7.217 202,780 +0.07(+0.98%)
Oct 17, 2019 7.161 7.196 7.126 7.147 224,087 +0.02(+0.29%)
Oct 16, 2019 7.175 7.224 7.119 7.126 195,365 -0.06(-0.78%)
Oct 15, 2019 7.203 7.259 7.175 7.182 330,781 -0.03(-0.48%)
Oct 14, 2019 7.245 7.255 7.175 7.217 188,718 -0.09(-1.24%)
Oct 11, 2019 7.273 7.334 7.266 7.307 210,359 +0.07(+0.97%)
Oct 10, 2019 7.252 7.252 7.178 7.238 210,877 +0.02(+0.29%)
Oct 09, 2019 7.259 7.293 7.175 7.217 211,539 +0.00(+0.00%)
Oct 08, 2019 7.314 7.314 7.189 7.217 369,394 -0.13(-1.81%)
Oct 07, 2019 7.405 7.405 7.321 7.349 267,152 -0.07(-0.94%)
Oct 04, 2019 7.405 7.426 7.342 7.419 156,875 +0.06(+0.76%)
Oct 03, 2019 7.307 7.363 7.217 7.363 314,759 +0.00(+0.00%)
Oct 02, 2019 7.475 7.475 7.304 7.363 268,589 -0.13(-1.77%)
Oct 01, 2019 7.566 7.615 7.475 7.496 211,434 -0.08(-1.02%)
Sep 30, 2019 7.587 7.622 7.552 7.573 178,061 +0.01(+0.09%)
Sep 27, 2019 7.545 7.601 7.517 7.566 182,330 +0.01(+0.09%)
Sep 26, 2019 7.601 7.601 7.489 7.559 188,619 -0.06(-0.73%)
Sep 25, 2019 7.678 7.678 7.573 7.615 159,745 -0.08(-1.00%)
Sep 24, 2019 7.818 7.839 7.664 7.692 279,637 -0.08(-1.08%)
Sep 23, 2019 7.748 7.783 7.699 7.776 214,619 +0.01(+0.18%)
Sep 20, 2019 7.699 7.783 7.664 7.762 236,100 +0.05(+0.63%)
Sep 19, 2019 7.769 7.804 7.692 7.713 244,567 -0.02(-0.27%)
Sep 18, 2019 7.734 7.783 7.706 7.734 279,863 -0.02(-0.32%)
Sep 17, 2019 7.863 7.863 7.703 7.759 278,997 -0.08(-0.98%)
Sep 16, 2019 7.884 7.918 7.772 7.835 446,839 +0.19(+2.45%)
Sep 13, 2019 7.557 7.682 7.550 7.647 196,952 +0.10(+1.38%)
Sep 12, 2019 7.578 7.578 7.502 7.543 212,921 -0.06(-0.73%)
Sep 11, 2019 7.564 7.661 7.557 7.599 159,852 +0.04(+0.55%)
Sep 10, 2019 7.557 7.620 7.529 7.557 379,753 +0.03(+0.37%)
Sep 09, 2019 7.453 7.557 7.426 7.529 326,002 +0.15(+1.98%)
Sep 06, 2019 7.363 7.383 7.286 7.383 343,802 -0.01(-0.19%)
Sep 05, 2019 7.439 7.469 7.376 7.397 249,847 +0.04(+0.57%)
Sep 04, 2019 7.335 7.383 7.307 7.356 179,972 +0.07(+0.95%)
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.