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 (%)
Feb 26, 2021 5.025 5.057 4.873 4.921 275,113 -0.11(-2.23%)
Feb 25, 2021 5.258 5.258 5.025 5.033 333,846 -0.20(-3.83%)
Feb 24, 2021 5.138 5.282 5.138 5.234 321,116 +0.11(+2.19%)
Feb 23, 2021 5.130 5.146 4.977 5.122 659,058 +0.00(+0.00%)
Feb 22, 2021 5.081 5.162 5.081 5.122 537,954 +0.06(+1.27%)
Feb 19, 2021 5.025 5.081 5.025 5.057 131,630 +0.05(+0.96%)
Feb 18, 2021 5.089 5.130 4.985 5.009 311,434 -0.13(-2.50%)
Feb 17, 2021 5.202 5.202 5.105 5.138 247,519 -0.03(-0.62%)
Feb 16, 2021 5.234 5.266 5.162 5.170 225,736 +0.02(+0.31%)
Feb 12, 2021 5.089 5.182 5.089 5.154 173,053 +0.01(+0.16%)
Feb 11, 2021 5.202 5.250 5.105 5.146 332,933 -0.05(-0.93%)
Feb 10, 2021 5.226 5.250 5.178 5.194 276,895 -0.04(-0.77%)
Feb 09, 2021 5.258 5.258 5.178 5.234 237,130 -0.02(-0.46%)
Feb 08, 2021 5.162 5.258 5.162 5.258 220,462 +0.13(+2.50%)
Feb 05, 2021 5.081 5.202 5.065 5.130 267,752 +0.09(+1.75%)
Feb 04, 2021 5.041 5.057 4.985 5.041 235,055 +0.06(+1.13%)
Feb 03, 2021 4.929 5.009 4.929 4.985 255,773 +0.08(+1.63%)
Feb 02, 2021 4.953 5.009 4.905 4.905 217,901 +0.03(+0.66%)
Feb 01, 2021 4.961 4.969 4.825 4.873 224,185 +0.05(+1.00%)
Jan 29, 2021 4.873 4.953 4.801 4.825 237,059 -0.08(-1.63%)
Jan 28, 2021 4.857 4.921 4.849 4.905 178,238 +0.06(+1.16%)
Jan 27, 2021 5.009 5.017 4.777 4.849 525,806 -0.17(-3.35%)
Jan 26, 2021 5.089 5.154 5.009 5.017 213,932 -0.02(-0.48%)
Jan 25, 2021 4.953 5.057 4.929 5.041 289,526 +0.03(+0.64%)
Jan 22, 2021 5.001 5.049 4.937 5.009 289,212 -0.04(-0.79%)
Jan 21, 2021 5.186 5.186 5.049 5.049 474,116 -0.11(-2.17%)
Jan 20, 2021 5.218 5.258 5.138 5.162 220,505 -0.03(-0.62%)
Jan 19, 2021 5.250 5.290 5.194 5.194 219,077 -0.04(-0.77%)
Jan 15, 2021 5.314 5.330 5.210 5.234 231,195 -0.14(-2.54%)
Jan 14, 2021 5.386 5.394 5.346 5.370 305,086 +0.06(+1.06%)
Jan 13, 2021 5.298 5.346 5.262 5.314 404,303 +0.02(+0.30%)
Jan 12, 2021 5.186 5.322 5.162 5.298 278,453 +0.14(+2.80%)
Jan 11, 2021 5.138 5.194 5.122 5.154 182,901 -0.02(-0.31%)
Jan 08, 2021 5.234 5.266 5.113 5.170 271,994 -0.02(-0.31%)
Jan 07, 2021 5.041 5.186 5.005 5.186 548,288 +0.22(+4.35%)
Jan 06, 2021 4.841 5.057 4.817 4.969 398,399 +0.17(+3.51%)
Jan 05, 2021 4.617 4.833 4.617 4.801 245,512 +0.21(+4.54%)
Jan 04, 2021 4.657 4.697 4.585 4.593 292,886 -0.02(-0.35%)
Dec 31, 2020 4.609 4.609 4.609 498,690 +0.11(+2.50%)
Dec 30, 2020 4.520 4.585 4.488 4.496 498,690 +0.01(+0.18%)
Dec 29, 2020 4.448 4.504 4.392 4.488 515,747 +0.06(+1.27%)
Dec 28, 2020 4.496 4.528 4.400 4.432 366,680 -0.04(-0.90%)
Dec 24, 2020 4.496 4.536 4.464 4.472 190,271 -0.02(-0.53%)
Dec 23, 2020 4.496 4.560 4.488 4.496 299,284 +0.03(+0.72%)
Dec 22, 2020 4.432 4.512 4.432 4.464 283,273 -0.02(-0.54%)
Dec 21, 2020 4.448 4.585 4.408 4.488 501,436 -0.05(-1.06%)
Dec 18, 2020 4.641 4.696 4.536 4.536 267,627 -0.10(-2.08%)
Dec 17, 2020 4.609 4.664 4.609 4.633 379,857 +0.02(+0.51%)
Dec 16, 2020 4.601 4.640 4.558 4.609 540,744 +0.02(+0.34%)
Dec 15, 2020 4.498 4.648 4.498 4.593 258,559 +0.12(+2.65%)
Dec 14, 2020 4.617 4.688 4.467 4.475 392,221 -0.09(-1.90%)
Dec 11, 2020 4.585 4.639 4.546 4.562 116,067 -0.03(-0.69%)
Dec 10, 2020 4.467 4.609 4.467 4.593 322,432 +0.13(+2.83%)
Dec 09, 2020 4.593 4.648 4.463 4.467 259,691 -0.09(-2.08%)
Dec 08, 2020 4.538 4.633 4.538 4.562 351,002 -0.03(-0.69%)
Dec 07, 2020 4.727 4.735 4.554 4.593 604,078 -0.17(-3.48%)
Dec 04, 2020 4.562 4.769 4.562 4.759 491,891 +0.26(+5.79%)
Dec 03, 2020 4.380 4.530 4.301 4.498 536,360 +0.13(+3.07%)
Dec 02, 2020 4.175 4.372 4.175 4.364 324,505 +0.12(+2.79%)
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.