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 (%)
May 31, 2018 8.210 8.235 8.135 8.160 105,444 -0.05(-0.61%)
May 30, 2018 7.980 8.210 7.980 8.210 97,286 +0.24(+3.04%)
May 29, 2018 7.911 8.042 7.911 7.967 52,402 -0.01(-0.16%)
May 25, 2018 7.980 7.980 7.980 0 -0.12(-1.46%)
May 24, 2018 8.272 8.272 8.092 8.098 129,220 -0.19(-2.32%)
May 23, 2018 8.278 8.305 8.197 8.290 50,763 -0.01(-0.07%)
May 22, 2018 8.421 8.421 8.297 8.297 95,432 -0.07(-0.82%)
May 21, 2018 8.402 8.433 8.353 8.365 71,777 +0.03(+0.37%)
May 18, 2018 8.377 8.379 8.297 8.334 128,557 -0.01(-0.07%)
May 17, 2018 8.303 8.409 8.290 8.340 106,574 +0.07(+0.83%)
May 16, 2018 8.346 8.353 8.259 8.272 81,676 -0.06(-0.75%)
May 15, 2018 8.278 8.334 8.222 8.334 100,084 +0.06(+0.68%)
May 14, 2018 8.216 8.297 8.210 8.278 60,969 +0.09(+1.06%)
May 11, 2018 8.104 8.191 8.102 8.191 128,956 +0.12(+1.46%)
May 10, 2018 8.073 8.129 8.061 8.073 122,824 +0.02(+0.23%)
May 09, 2018 7.973 8.073 7.973 8.054 92,076 +0.09(+1.17%)
May 08, 2018 7.886 7.967 7.768 7.961 131,659 +0.07(+0.95%)
May 07, 2018 7.818 7.949 7.818 7.886 116,729 +0.11(+1.44%)
May 04, 2018 7.700 7.786 7.681 7.775 108,015 +0.07(+0.89%)
May 03, 2018 7.781 7.793 7.669 7.706 78,080 -0.08(-1.04%)
May 02, 2018 7.831 7.862 7.737 7.787 182,104 -0.07(-0.87%)
May 01, 2018 7.818 7.855 7.775 7.855 99,463 +0.03(+0.40%)
Apr 30, 2018 7.855 7.914 7.787 7.824 89,217 +0.01(+0.16%)
Apr 27, 2018 7.768 7.855 7.750 7.812 87,701 +0.06(+0.80%)
Apr 26, 2018 7.781 7.818 7.725 7.750 82,320 -0.01(-0.08%)
Apr 25, 2018 7.818 7.818 7.694 7.756 153,438 -0.07(-0.87%)
Apr 24, 2018 7.818 8.247 7.729 7.824 898,946 +0.03(+0.40%)
Apr 23, 2018 7.712 7.874 7.712 7.793 117,715 +0.05(+0.64%)
Apr 20, 2018 7.700 7.768 7.644 7.744 243,532 +0.05(+0.65%)
Apr 19, 2018 7.781 7.806 7.663 7.694 129,754 -0.06(-0.80%)
Apr 18, 2018 7.818 7.868 7.737 7.756 162,134 +0.02(+0.24%)
Apr 17, 2018 7.582 7.768 7.570 7.737 108,802 +0.17(+2.22%)
Apr 16, 2018 7.383 7.570 7.355 7.570 146,921 +0.21(+2.87%)
Apr 13, 2018 7.396 7.396 7.302 7.358 108,534 -0.02(-0.34%)
Apr 12, 2018 7.414 7.445 7.321 7.383 197,908 -0.01(-0.17%)
Apr 11, 2018 7.347 7.432 7.325 7.396 187,188 +0.04(+0.58%)
Apr 10, 2018 7.250 7.368 7.234 7.353 178,372 +0.17(+2.37%)
Apr 09, 2018 7.323 7.323 7.171 7.183 113,396 -0.08(-1.09%)
Apr 06, 2018 7.311 7.357 7.171 7.262 114,397 -0.04(-0.58%)
Apr 05, 2018 7.105 7.335 7.105 7.305 90,100 +0.18(+2.55%)
Apr 04, 2018 7.014 7.135 6.917 7.123 116,969 +0.00(+0.00%)
Apr 03, 2018 7.105 7.135 6.886 7.123 260,150 +0.06(+0.86%)
Apr 02, 2018 7.074 7.183 6.954 7.062 150,208 -0.06(-0.85%)
Mar 29, 2018 7.123 7.123 7.123 0 +0.10(+1.47%)
Mar 28, 2018 7.080 7.129 6.989 7.020 230,970 -0.07(-0.94%)
Mar 27, 2018 7.238 7.365 7.044 7.086 291,904 -0.18(-2.42%)
Mar 26, 2018 7.341 7.353 7.147 7.262 99,503 -0.01(-0.08%)
Mar 23, 2018 7.420 7.432 7.250 7.268 170,155 -0.13(-1.72%)
Mar 22, 2018 7.444 7.468 7.341 7.396 79,245 -0.10(-1.29%)
Mar 21, 2018 7.323 7.523 7.317 7.493 130,744 +0.20(+2.74%)
Mar 20, 2018 7.365 7.472 7.208 7.292 161,173 -0.04(-0.50%)
Mar 19, 2018 7.602 7.605 7.280 7.329 213,592 -0.28(-3.74%)
Mar 16, 2018 7.571 7.680 7.517 7.614 122,934 +0.13(+1.70%)
Mar 15, 2018 7.917 7.948 7.183 7.487 478,900 -0.42(-5.36%)
Mar 14, 2018 8.081 8.081 7.899 7.911 39,794 -0.12(-1.44%)
Mar 13, 2018 8.008 8.081 7.947 8.026 79,631 +0.04(+0.46%)
Mar 12, 2018 8.014 8.153 7.959 7.990 142,478 +0.03(+0.38%)
Mar 09, 2018 7.838 7.984 7.838 7.959 141,859 +0.20(+2.58%)
Mar 08, 2018 7.826 7.911 7.729 7.759 149,825 -0.09(-1.16%)
Mar 07, 2018 7.935 7.813 7.850 94,984 -0.04(-0.54%)
Mar 06, 2018 7.977 8.002 7.869 7.893 55,604 -0.05(-0.69%)
Mar 05, 2018 7.874 8.008 7.814 7.947 228,748 -0.01(-0.08%)
Mar 02, 2018 7.887 7.953 7.705 7.953 164,458 +0.03(+0.38%)
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.