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, 2021 6.094 6.111 5.934 6.018 271,095 -0.14(-2.33%)
Nov 29, 2021 6.221 6.263 6.136 6.162 202,046 +0.00(+0.00%)
Nov 26, 2021 6.229 6.229 6.103 6.162 155,336 -0.19(-2.93%)
Nov 24, 2021 6.280 6.373 6.280 6.347 137,771 +0.06(+0.94%)
Nov 23, 2021 6.271 6.347 6.247 6.288 232,165 +0.03(+0.54%)
Nov 22, 2021 6.187 6.299 6.179 6.255 127,469 +0.05(+0.82%)
Nov 19, 2021 6.297 6.297 6.204 6.204 206,118 -0.14(-2.13%)
Nov 18, 2021 6.423 6.374 6.330 6.339 129,754 -0.08(-1.18%)
Nov 17, 2021 6.415 6.499 6.373 6.415 148,775 -0.06(-0.91%)
Nov 16, 2021 6.491 6.516 6.423 6.474 135,092 +0.01(+0.13%)
Nov 15, 2021 6.440 6.491 6.440 6.466 111,762 +0.03(+0.39%)
Nov 12, 2021 6.449 6.508 6.432 6.440 73,244 +0.00(+0.00%)
Nov 11, 2021 6.390 6.466 6.390 6.440 124,227 +0.06(+0.93%)
Nov 10, 2021 6.482 6.381 95,329 -0.10(-1.56%)
Nov 09, 2021 6.516 6.516 6.466 6.482 96,633 -0.02(-0.26%)
Nov 08, 2021 6.499 6.508 6.466 6.499 151,840 +0.05(+0.79%)
Nov 05, 2021 6.440 6.491 6.440 6.449 96,046 +0.04(+0.66%)
Nov 04, 2021 6.499 6.516 6.381 6.406 131,234 -0.06(-0.91%)
Nov 03, 2021 6.466 6.529 6.440 6.466 163,697 -0.02(-0.26%)
Nov 02, 2021 6.499 6.550 6.457 6.482 77,065 -0.01(-0.13%)
Nov 01, 2021 6.423 6.516 6.466 6.491 236,343 +0.07(+1.05%)
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%)
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.