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 )

N/A 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 (%)
Feb 29, 2016 4.893 5.100 4.883 4.908 319,145 +0.13(+2.75%)
Feb 26, 2016 4.873 4.933 4.716 4.777 388,327 +0.07(+1.39%)
Feb 25, 2016 4.807 4.817 4.570 4.711 247,194 -0.04(-0.85%)
Feb 24, 2016 4.655 4.752 4.408 4.752 230,004 +0.09(+1.95%)
Feb 23, 2016 5.126 5.126 4.655 4.661 166,267 -0.35(-7.06%)
Feb 22, 2016 4.974 5.146 4.868 5.014 360,555 +0.23(+4.75%)
Feb 19, 2016 4.640 4.802 4.554 4.787 193,403 +0.00(+0.00%)
Feb 18, 2016 4.969 5.039 4.686 4.787 306,925 -0.07(-1.35%)
Feb 17, 2016 4.529 4.853 4.484 4.853 352,731 +0.45(+10.22%)
Feb 16, 2016 4.281 4.508 4.206 4.403 231,071 +0.24(+5.83%)
Feb 12, 2016 3.867 4.160 4.160 4.160 455,803 +0.48(+12.89%)
Feb 11, 2016 3.660 3.953 3.543 3.685 269,325 -0.25(-6.30%)
Feb 10, 2016 3.852 4.150 3.832 3.933 408,064 -0.05(-1.14%)
Feb 09, 2016 4.044 4.175 3.766 3.978 398,982 -0.30(-7.08%)
Feb 08, 2016 4.777 4.777 4.059 4.281 463,180 -0.55(-11.40%)
Feb 05, 2016 5.313 5.313 4.762 4.832 192,970 -0.33(-6.37%)
Feb 04, 2016 4.913 5.257 4.913 5.161 386,459 +0.27(+5.48%)
Feb 03, 2016 4.787 4.999 4.580 4.893 425,946 +0.16(+3.42%)
Feb 02, 2016 4.757 4.858 4.686 4.731 442,311 -0.22(-4.39%)
Feb 01, 2016 5.060 5.075 4.883 4.949 388,315 -0.24(-4.67%)
Jan 29, 2016 4.928 5.308 4.910 5.191 546,720 +0.30(+6.09%)
Jan 28, 2016 4.570 4.918 4.570 4.893 338,471 +0.46(+10.38%)
Jan 27, 2016 4.499 4.559 4.246 4.433 354,365 -0.09(-2.01%)
Jan 26, 2016 4.292 4.524 4.185 4.524 282,681 +0.33(+7.83%)
Jan 25, 2016 4.312 4.606 4.150 4.195 349,160 -0.20(-4.49%)
Jan 22, 2016 4.003 4.494 4.003 4.393 512,409 +0.52(+13.45%)
Jan 21, 2016 3.554 3.911 3.493 3.872 868,369 +0.33(+9.27%)
Jan 20, 2016 3.791 3.882 3.169 3.543 1,854,663 -0.49(-12.05%)
Jan 19, 2016 4.428 4.468 3.917 4.029 600,641 -0.50(-10.95%)
Jan 15, 2016 4.458 4.524 4.524 4.524 732,174 -0.10(-2.19%)
Jan 14, 2016 4.297 4.630 4.074 4.625 602,616 +0.31(+7.14%)
Jan 13, 2016 4.964 4.994 4.212 4.317 736,795 -0.55(-11.32%)
Jan 12, 2016 5.040 5.232 4.620 4.868 745,869 -0.12(-2.33%)
Jan 11, 2016 5.409 5.409 4.944 4.984 452,525 -0.43(-8.02%)
Jan 08, 2016 5.383 5.555 5.313 5.419 261,066 -0.02(-0.37%)
Jan 07, 2016 5.601 5.757 5.363 5.439 754,117 -0.31(-5.45%)
Jan 06, 2016 6.010 6.056 5.661 5.752 507,843 -0.36(-5.87%)
Jan 05, 2016 6.303 6.404 6.066 6.111 437,130 -0.19(-2.97%)
Jan 04, 2016 6.152 6.344 5.985 6.298 437,108 +0.05(+0.73%)
Dec 31, 2015 5.803 6.253 6.253 6.253 1,110,229 +0.52(+8.99%)
Dec 30, 2015 5.823 6.020 5.675 5.737 1,036,577 -0.17(-2.91%)
Dec 29, 2015 6.243 6.308 5.823 5.909 965,296 -0.23(-3.79%)
Dec 28, 2015 6.465 6.541 6.121 6.142 1,016,299 -0.35(-5.37%)
Dec 24, 2015 6.461 6.490 6.490 6.490 364,481 +0.07(+1.06%)
Dec 23, 2015 5.641 6.564 5.641 6.422 1,265,356 +0.89(+16.17%)
Dec 22, 2015 5.025 5.650 5.025 5.528 1,155,368 +0.52(+10.44%)
Dec 21, 2015 4.967 5.123 4.898 5.006 764,843 -0.00(-0.10%)
Dec 18, 2015 5.108 5.167 4.820 5.011 764,614 -0.18(-3.39%)
Dec 17, 2015 5.436 5.436 5.128 5.186 591,757 -0.23(-4.32%)
Dec 16, 2015 5.230 5.477 5.182 5.421 645,301 +0.16(+2.97%)
Dec 15, 2015 5.328 5.421 5.173 5.265 771,537 +0.04(+0.75%)
Dec 14, 2015 5.392 5.479 5.055 5.226 1,310,586 -0.21(-3.86%)
Dec 11, 2015 5.860 5.865 5.377 5.436 701,006 -0.55(-9.14%)
Dec 10, 2015 5.865 6.031 5.821 5.982 555,928 +0.08(+1.41%)
Dec 09, 2015 5.577 6.066 5.577 5.899 1,093,173 +0.34(+6.15%)
Dec 08, 2015 5.396 5.826 5.235 5.558 1,517,204 -0.11(-1.98%)
Dec 07, 2015 6.134 6.256 5.445 5.670 1,219,171 -0.80(-12.38%)
Dec 04, 2015 6.730 6.754 6.422 6.471 839,013 -0.38(-5.49%)
Dec 03, 2015 7.189 7.189 6.837 6.847 628,683 -0.34(-4.76%)
Dec 02, 2015 7.345 7.369 6.989 7.189 867,328 -0.21(-2.77%)
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.