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 (%)
Jun 30, 2011 10.02 10.02 9.970 10.01 122,308 +0.02(+0.16%)
Jun 29, 2011 10.02 10.02 9.926 9.998 117,910 +0.06(+0.64%)
Jun 28, 2011 9.978 10.02 9.934 9.934 107,652 -0.00(-0.04%)
Jun 27, 2011 9.827 9.942 9.823 9.938 89,570 +0.15(+1.55%)
Jun 24, 2011 9.914 9.916 9.775 9.787 107,662 -0.09(-0.93%)
Jun 23, 2011 9.890 9.910 9.791 9.879 163,817 -0.05(-0.52%)
Jun 22, 2011 9.914 9.990 9.906 9.930 127,019 +0.03(+0.28%)
Jun 21, 2011 9.882 9.974 9.835 9.902 165,189 +0.03(+0.28%)
Jun 20, 2011 9.880 9.880 9.815 9.875 195,468 +0.01(+0.12%)
Jun 17, 2011 9.934 9.934 9.763 9.863 110,768 +0.01(+0.08%)
Jun 16, 2011 9.926 9.926 9.807 9.855 185,978 +0.00(+0.04%)
Jun 15, 2011 9.934 9.938 9.783 9.851 145,454 -0.05(-0.52%)
Jun 14, 2011 9.914 9.938 9.871 9.902 152,865 +0.05(+0.49%)
Jun 13, 2011 9.962 9.978 9.779 9.855 172,863 -0.06(-0.60%)
Jun 10, 2011 9.942 10.00 9.902 9.914 139,707 -0.05(-0.52%)
Jun 09, 2011 9.926 10.02 9.902 9.966 201,654 +0.07(+0.73%)
Jun 08, 2011 9.902 9.950 9.823 9.894 175,415 -0.02(-0.24%)
Jun 07, 2011 9.994 10.05 9.910 9.918 198,871 -0.04(-0.44%)
Jun 06, 2011 10.00 10.00 9.910 9.962 133,911 -0.03(-0.32%)
Jun 03, 2011 9.958 9.998 9.918 9.994 103,538 +0.03(+0.26%)
May 24, 2011 10.08 10.08 9.909 9.968 224,118 -0.11(-1.09%)
May 23, 2011 9.958 10.08 9.886 10.08 170,023 +0.03(+0.28%)
May 20, 2011 10.06 10.07 9.966 10.05 111,872 -0.02(-0.16%)
May 19, 2011 10.00 10.08 9.982 10.07 253,373 +0.06(+0.64%)
May 18, 2011 9.827 10.00 9.799 10.00 307,423 +0.23(+2.37%)
May 17, 2011 9.795 9.795 9.679 9.771 154,535 -0.01(-0.08%)
May 16, 2011 9.954 10.04 9.751 9.779 205,217 -0.16(-1.60%)
May 13, 2011 10.04 10.07 9.914 9.938 107,830 -0.07(-0.72%)
May 12, 2011 9.930 10.02 9.930 10.01 160,100 -0.02(-0.20%)
May 11, 2011 10.15 10.16 9.946 10.03 188,833 -0.08(-0.79%)
May 10, 2011 10.05 10.15 10.05 10.11 193,001 +0.04(+0.40%)
May 09, 2011 10.07 10.14 10.00 10.07 184,518 -0.01(-0.12%)
May 06, 2011 9.942 10.08 9.942 10.08 227,214 +0.18(+1.77%)
May 05, 2011 10.07 10.08 9.811 9.906 439,296 -0.17(-1.70%)
May 04, 2011 10.20 10.21 10.00 10.08 329,585 -0.11(-1.07%)
May 03, 2011 10.17 10.20 10.14 10.19 303,606 -0.01(-0.09%)
May 02, 2011 10.18 10.20 10.15 10.20 279,679 +0.06(+0.61%)
Apr 29, 2011 10.05 10.17 10.05 10.13 229,871 +0.07(+0.67%)
Apr 28, 2011 10.11 10.14 10.03 10.07 402,586 -0.07(-0.67%)
Apr 27, 2011 10.07 10.14 10.00 10.13 375,085 +0.12(+1.24%)
Apr 26, 2011 9.942 10.01 9.910 10.01 535,499 +0.07(+0.68%)
Apr 25, 2011 10.00 10.03 9.922 9.942 400,039 -0.05(-0.52%)
Apr 21, 2011 9.974 10.03 9.954 9.994 171,022 +0.03(+0.32%)
Apr 20, 2011 10.03 10.10 9.958 9.962 504,148 -0.04(-0.40%)
Apr 19, 2011 9.954 10.00 9.926 10.00 123,087 +0.07(+0.66%)
Apr 18, 2011 9.982 9.990 9.902 9.937 192,793 -0.05(-0.45%)
Apr 15, 2011 10.01 10.03 9.966 9.982 181,591 -0.04(-0.40%)
Apr 14, 2011 9.958 10.10 9.882 10.02 354,406 +0.12(+1.25%)
Apr 13, 2011 9.871 9.950 9.871 9.898 299,281 +0.03(+0.28%)
Apr 12, 2011 9.970 9.974 9.767 9.871 222,438 -0.10(-1.04%)
Apr 11, 2011 9.978 10.04 9.942 9.974 198,295 -0.00(-0.04%)
Apr 08, 2011 10.01 10.03 9.922 9.978 169,066 -0.02(-0.22%)
Apr 07, 2011 10.05 10.07 9.958 10.00 258,028 -0.03(-0.25%)
Apr 06, 2011 10.09 10.09 10.01 10.03 309,885 -0.07(-0.71%)
Apr 05, 2011 10.08 10.10 10.03 10.10 287,378 +0.02(+0.24%)
Apr 04, 2011 10.01 10.10 10.01 10.07 318,220 +0.07(+0.72%)
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.