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 (%)
Jul 31, 2018 8.271 8.411 8.271 8.373 158,970 +0.04(+0.46%)
Jul 30, 2018 8.335 8.388 8.290 8.335 174,510 +0.03(+0.31%)
Jul 27, 2018 8.494 8.513 8.290 8.310 82,199 -0.16(-1.88%)
Jul 26, 2018 8.316 8.475 8.316 8.469 66,826 +0.12(+1.45%)
Jul 25, 2018 8.227 8.373 8.196 8.348 72,057 +0.14(+1.71%)
Jul 24, 2018 8.284 8.329 8.208 8.208 91,950 -0.02(-0.23%)
Jul 23, 2018 8.201 8.227 8.125 8.227 72,160 +0.09(+1.09%)
Jul 20, 2018 8.303 8.303 8.138 8.138 80,179 -0.15(-1.84%)
Jul 19, 2018 8.297 8.399 8.240 8.290 163,554 +0.19(+2.36%)
Jul 18, 2018 7.998 8.160 7.998 8.100 67,246 +0.07(+0.87%)
Jul 17, 2018 8.042 8.100 8.023 8.030 97,172 -0.04(-0.55%)
Jul 16, 2018 8.150 8.150 8.055 8.074 198,095 -0.08(-0.94%)
Jul 13, 2018 8.061 8.176 8.041 8.150 208,039 +0.09(+1.11%)
Jul 12, 2018 8.049 8.080 7.987 8.061 129,148 +0.03(+0.40%)
Jul 11, 2018 8.036 8.106 7.982 8.030 121,787 -0.06(-0.71%)
Jul 10, 2018 8.163 8.220 8.082 8.087 85,128 -0.08(-0.94%)
Jul 09, 2018 8.144 8.195 8.112 8.163 102,573 +0.10(+1.18%)
Jul 06, 2018 7.947 8.093 7.941 8.068 122,563 +0.04(+0.56%)
Jul 05, 2018 8.079 8.116 8.017 8.023 107,166 +0.01(+0.07%)
Jul 03, 2018 8.017 8.017 8.017 0 +0.03(+0.31%)
Jul 02, 2018 8.036 8.036 7.930 7.992 101,796 -0.06(-0.70%)
Jun 29, 2018 7.955 8.048 7.949 8.048 409,855 +0.09(+1.17%)
Jun 28, 2018 7.980 8.036 7.936 7.955 130,161 -0.02(-0.23%)
Jun 27, 2018 8.154 8.203 7.961 7.973 81,347 -0.14(-1.69%)
Jun 26, 2018 8.036 8.135 8.012 8.110 162,097 +0.13(+1.64%)
Jun 25, 2018 8.235 8.235 7.961 7.980 118,779 -0.20(-2.43%)
Jun 22, 2018 8.148 8.272 8.148 8.179 134,264 +0.09(+1.08%)
Jun 21, 2018 8.148 8.148 8.079 8.092 70,410 +0.00(+0.00%)
Jun 20, 2018 8.067 8.135 8.067 8.092 93,716 +0.03(+0.39%)
Jun 19, 2018 8.079 8.079 8.029 8.061 53,699 -0.02(-0.31%)
Jun 18, 2018 8.017 8.085 7.967 8.085 114,500 +0.07(+0.85%)
Jun 15, 2018 8.160 7.986 8.017 91,300 -0.14(-1.75%)
Jun 14, 2018 8.172 8.190 8.110 8.160 98,123 +0.03(+0.38%)
Jun 13, 2018 8.123 8.160 8.085 8.129 114,778 -0.02(-0.30%)
Jun 12, 2018 8.228 8.235 8.144 8.154 88,937 -0.04(-0.53%)
Jun 11, 2018 8.085 8.216 8.048 8.197 92,753 +0.09(+1.07%)
Jun 08, 2018 8.148 8.148 8.073 8.110 65,676 -0.01(-0.15%)
Jun 07, 2018 8.048 8.135 8.048 8.123 49,479 +0.07(+0.85%)
Jun 06, 2018 8.154 8.048 8.054 71,604 -0.09(-1.07%)
Jun 05, 2018 8.154 8.172 8.098 8.141 99,650 -0.01(-0.15%)
Jun 04, 2018 8.141 8.188 8.048 8.154 126,177 +0.01(+0.15%)
Jun 01, 2018 8.092 8.216 8.079 8.141 76,465 -0.02(-0.23%)
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%)
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.