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 (%)
Mar 31, 2022 7.317 7.446 7.317 7.377 196,976 +0.06(+0.82%)
Mar 30, 2022 7.222 7.334 7.214 7.317 429,313 +0.12(+1.67%)
Mar 29, 2022 7.042 7.197 6.964 7.197 110,633 +0.13(+1.83%)
Mar 28, 2022 7.171 7.175 7.050 7.067 109,970 -0.12(-1.68%)
Mar 25, 2022 7.067 7.222 7.067 7.188 116,370 +0.10(+1.46%)
Mar 24, 2022 7.016 7.136 6.990 7.085 179,784 +0.09(+1.23%)
Mar 23, 2022 6.938 7.007 6.904 6.999 225,707 +0.13(+1.88%)
Mar 22, 2022 6.912 6.930 6.822 6.869 160,737 -0.03(-0.37%)
Mar 21, 2022 6.852 6.895 6.782 6.895 131,446 +0.14(+2.04%)
Mar 18, 2022 6.852 6.852 6.646 6.757 115,700 +0.03(+0.38%)
Mar 17, 2022 6.654 6.766 6.654 6.732 96,213 +0.15(+2.22%)
Mar 16, 2022 6.585 6.663 6.508 6.585 155,041 +0.03(+0.39%)
Mar 15, 2022 6.396 6.559 6.146 6.559 144,354 +0.04(+0.66%)
Mar 14, 2022 6.680 6.680 6.482 6.516 134,946 -0.23(-3.44%)
Mar 11, 2022 6.878 6.908 6.749 6.749 89,166 -0.10(-1.51%)
Mar 10, 2022 6.732 6.904 6.732 6.852 143,569 +0.09(+1.40%)
Mar 09, 2022 6.697 6.861 6.628 6.757 150,780 -0.05(-0.76%)
Mar 08, 2022 6.852 6.999 6.775 6.809 416,143 +0.03(+0.38%)
Mar 07, 2022 6.930 6.999 6.732 6.783 547,958 -0.12(-1.75%)
Mar 04, 2022 6.826 6.904 6.714 6.904 123,008 +0.09(+1.26%)
Mar 03, 2022 6.757 6.861 6.697 6.818 294,566 +0.07(+1.02%)
Mar 02, 2022 6.663 6.775 6.632 6.749 153,156 +0.17(+2.62%)
Mar 01, 2022 6.577 6.637 6.482 6.577 227,889 +0.02(+0.26%)
Feb 28, 2022 6.422 6.559 6.379 6.559 148,117 +0.17(+2.70%)
Feb 25, 2022 6.275 6.430 6.344 6.387 271,556 +0.15(+2.34%)
Feb 24, 2022 6.146 6.258 6.086 6.241 140,438 +0.09(+1.54%)
Feb 23, 2022 6.198 6.275 6.138 6.146 102,696 -0.03(-0.42%)
Feb 22, 2022 6.362 6.370 6.086 6.172 147,011 -0.17(-2.71%)
Feb 18, 2022 6.344 0 -0.02(-0.27%)
Feb 17, 2022 6.465 6.465 6.327 6.362 111,364 -0.09(-1.34%)
Feb 16, 2022 6.456 6.514 6.413 6.448 147,731 +0.00(+0.00%)
Feb 15, 2022 6.370 6.456 6.344 6.448 99,154 +0.04(+0.67%)
Feb 14, 2022 6.551 6.551 6.396 6.405 88,680 -0.18(-2.75%)
Feb 11, 2022 6.482 6.585 6.465 6.585 92,607 +0.13(+2.00%)
Feb 10, 2022 6.594 6.637 6.456 6.456 136,291 -0.15(-2.34%)
Feb 09, 2022 6.508 6.611 6.508 6.611 76,109 +0.13(+1.99%)
Feb 08, 2022 6.534 6.542 6.456 6.482 76,030 -0.04(-0.66%)
Feb 07, 2022 6.534 6.585 6.516 6.525 100,443 +0.00(+0.00%)
Feb 04, 2022 6.534 6.603 6.473 6.525 181,676 -0.01(-0.13%)
Feb 03, 2022 6.603 6.515 6.534 125,109 -0.11(-1.68%)
Feb 02, 2022 6.611 6.663 6.521 6.646 135,875 +0.07(+1.05%)
Feb 01, 2022 6.456 6.603 6.413 6.577 105,714 +0.13(+2.00%)
Jan 31, 2022 6.267 6.448 6.448 93,761 +0.16(+2.60%)
Jan 28, 2022 6.275 6.293 6.077 6.284 205,522 +0.03(+0.41%)
Jan 27, 2022 6.327 6.405 6.233 6.258 142,355 +0.00(+0.00%)
Jan 26, 2022 6.301 6.379 6.146 6.258 245,284 +0.04(+0.69%)
Jan 25, 2022 6.077 6.284 5.974 6.215 410,864 +0.05(+0.84%)
Jan 24, 2022 6.095 6.164 5.828 6.164 394,519 -0.03(-0.42%)
Jan 21, 2022 6.387 6.387 6.164 6.189 198,200 -0.22(-3.36%)
Jan 20, 2022 6.516 6.603 6.387 6.405 211,765 -0.14(-2.11%)
Jan 19, 2022 6.594 6.602 6.468 6.542 244,335 +0.00(+0.00%)
Jan 18, 2022 6.714 6.714 6.499 6.542 230,015 -0.16(-2.44%)
Jan 14, 2022 6.706 0 +0.11(+1.70%)
Jan 13, 2022 6.697 6.706 6.585 6.594 157,320 -0.09(-1.42%)
Jan 12, 2022 6.542 6.706 6.536 6.689 276,824 +0.17(+2.64%)
Jan 11, 2022 6.508 6.568 6.464 6.516 230,394 +0.08(+1.20%)
Jan 10, 2022 6.422 6.439 6.310 6.439 106,334 +0.01(+0.13%)
Jan 07, 2022 6.387 6.466 6.359 6.430 113,725 +0.06(+0.95%)
Jan 06, 2022 6.310 6.422 6.301 6.370 171,758 +0.07(+1.09%)
Jan 05, 2022 6.362 6.439 6.250 6.301 200,771 -0.03(-0.54%)
Jan 04, 2022 6.284 6.379 6.284 6.336 106,255 +0.09(+1.52%)
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.