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 (%)
Apr 30, 2019 8.051 8.110 8.010 8.051 257,173 +0.01(+0.08%)
Apr 29, 2019 8.058 8.105 8.038 8.044 232,471 +0.02(+0.25%)
Apr 26, 2019 8.004 8.042 7.996 8.024 204,416 -0.02(-0.25%)
Apr 25, 2019 8.105 8.105 8.038 8.044 179,036 -0.03(-0.34%)
Apr 24, 2019 8.186 8.188 8.067 8.071 311,579 -0.10(-1.24%)
Apr 23, 2019 8.125 8.206 8.125 8.173 359,625 +0.06(+0.75%)
Apr 22, 2019 8.051 8.122 8.017 8.112 195,180 +0.11(+1.35%)
Apr 18, 2019 8.024 8.048 7.943 8.004 262,061 -0.01(-0.17%)
Apr 17, 2019 8.180 8.180 8.004 8.017 325,335 -0.10(-1.29%)
Apr 16, 2019 8.203 8.205 8.102 8.122 216,536 -0.08(-0.98%)
Apr 15, 2019 8.223 8.243 8.183 8.203 190,716 +0.00(+0.00%)
Apr 12, 2019 8.189 8.210 8.156 8.203 224,136 +0.09(+1.16%)
Apr 11, 2019 8.109 8.136 8.088 8.109 277,524 +0.00(+0.00%)
Apr 10, 2019 8.156 8.162 8.102 8.109 349,664 -0.01(-0.08%)
Apr 09, 2019 8.183 8.183 8.095 8.115 286,223 -0.07(-0.82%)
Apr 08, 2019 8.270 8.309 8.159 8.183 453,381 -0.05(-0.65%)
Apr 05, 2019 8.156 8.252 8.156 8.236 136,088 +0.09(+1.07%)
Apr 04, 2019 8.149 8.156 8.088 8.149 296,883 -0.02(-0.25%)
Apr 03, 2019 8.149 8.183 8.102 8.169 238,014 +0.04(+0.50%)
Apr 02, 2019 8.075 8.159 8.068 8.129 255,503 +0.05(+0.58%)
Apr 01, 2019 8.015 8.095 8.001 8.082 331,333 +0.08(+1.01%)
Mar 29, 2019 8.001 8.021 7.914 8.001 293,890 +0.10(+1.28%)
Mar 28, 2019 7.873 7.914 7.833 7.900 279,630 +0.03(+0.34%)
Mar 27, 2019 7.893 7.913 7.799 7.873 245,943 +0.00(+0.00%)
Mar 26, 2019 7.900 8.001 7.846 7.873 233,009 +0.03(+0.34%)
Mar 25, 2019 7.914 7.914 7.766 7.846 264,959 -0.05(-0.68%)
Mar 22, 2019 7.988 8.001 7.844 7.900 381,046 -0.15(-1.92%)
Mar 21, 2019 7.967 8.095 7.967 8.055 194,619 +0.08(+1.01%)
Mar 20, 2019 7.873 8.041 7.860 7.974 335,805 +0.09(+1.11%)
Mar 19, 2019 7.867 7.967 7.867 7.887 437,498 +0.06(+0.77%)
Mar 18, 2019 7.766 7.846 7.766 7.826 550,372 +0.03(+0.34%)
Mar 15, 2019 7.833 7.846 7.779 7.799 307,425 +0.00(+0.00%)
Mar 14, 2019 7.853 7.870 7.779 7.799 466,886 -0.01(-0.17%)
Mar 13, 2019 7.813 7.820 7.739 7.813 334,981 +0.05(+0.65%)
Mar 12, 2019 7.749 7.816 7.736 7.762 305,063 +0.03(+0.43%)
Mar 11, 2019 7.649 7.756 7.639 7.729 382,041 +0.11(+1.49%)
Mar 08, 2019 7.602 7.622 7.462 7.615 403,880 -0.01(-0.18%)
Mar 07, 2019 7.555 7.629 7.515 7.629 390,444 +0.11(+1.42%)
Mar 06, 2019 7.569 7.585 7.502 7.522 146,501 -0.07(-0.97%)
Mar 05, 2019 7.562 7.602 7.495 7.595 331,721 +0.05(+0.62%)
Mar 04, 2019 7.529 7.562 7.442 7.549 252,148 +0.04(+0.53%)
Mar 01, 2019 7.575 7.582 7.408 7.509 648,784 +0.00(+0.00%)
Feb 28, 2019 7.642 7.642 7.488 7.509 292,159 -0.12(-1.58%)
Feb 27, 2019 7.682 7.709 7.551 7.629 535,820 -0.02(-0.26%)
Feb 26, 2019 7.729 7.749 7.629 7.649 314,417 -0.13(-1.63%)
Feb 25, 2019 7.816 7.816 7.716 7.776 209,793 -0.01(-0.09%)
Feb 22, 2019 7.809 7.849 7.782 7.782 267,208 +0.04(+0.52%)
Feb 21, 2019 7.863 7.863 7.699 7.742 457,168 -0.13(-1.61%)
Feb 20, 2019 7.990 7.990 7.843 7.869 281,490 -0.13(-1.59%)
Feb 19, 2019 7.789 8.029 7.789 7.996 290,720 +0.20(+2.57%)
Feb 15, 2019 7.749 7.829 7.749 7.796 438,161 +0.11(+1.39%)
Feb 14, 2019 7.515 7.716 7.515 7.689 295,960 +0.13(+1.77%)
Feb 13, 2019 7.475 7.575 7.475 7.555 297,344 +0.08(+1.12%)
Feb 12, 2019 7.485 7.492 7.412 7.472 308,927 +0.10(+1.35%)
Feb 11, 2019 7.319 7.372 7.279 7.372 245,847 +0.02(+0.27%)
Feb 08, 2019 7.359 7.379 7.206 7.352 252,121 -0.01(-0.18%)
Feb 07, 2019 7.551 7.551 7.319 7.366 530,967 -0.19(-2.55%)
Feb 06, 2019 7.644 7.658 7.558 7.558 248,001 -0.07(-0.87%)
Feb 05, 2019 7.638 7.671 7.585 7.624 503,389 -0.01(-0.09%)
Feb 04, 2019 7.591 7.644 7.556 7.631 411,369 +0.03(+0.35%)
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.