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, 2020 3.409 3.509 3.401 3.440 188,102 -0.01(-0.22%)
Jul 30, 2020 3.533 3.533 3.447 3.447 159,126 -0.12(-3.25%)
Jul 29, 2020 3.417 3.563 3.378 3.563 263,163 +0.17(+5.01%)
Jul 28, 2020 3.324 3.409 3.324 3.393 161,852 +0.02(+0.69%)
Jul 27, 2020 3.432 3.432 3.324 3.370 349,299 -0.05(-1.58%)
Jul 24, 2020 3.463 3.471 3.417 3.424 165,721 -0.02(-0.67%)
Jul 23, 2020 3.486 3.522 3.432 3.447 280,972 -0.05(-1.55%)
Jul 22, 2020 3.548 3.563 3.502 3.502 106,519 -0.07(-1.95%)
Jul 21, 2020 3.486 3.604 3.486 3.571 229,812 +0.11(+3.13%)
Jul 20, 2020 3.440 3.517 3.440 3.463 196,998 -0.02(-0.44%)
Jul 17, 2020 3.478 3.517 3.440 3.478 127,816 +0.03(+0.90%)
Jul 16, 2020 3.455 3.486 3.401 3.447 181,962 -0.03(-0.89%)
Jul 15, 2020 3.347 3.486 3.347 3.478 152,382 +0.19(+5.88%)
Jul 14, 2020 3.239 3.339 3.216 3.285 224,842 +0.02(+0.71%)
Jul 13, 2020 3.355 3.369 3.223 3.262 290,478 -0.07(-2.09%)
Jul 10, 2020 3.223 3.339 3.223 3.332 227,430 +0.07(+2.13%)
Jul 09, 2020 3.362 3.409 3.254 3.262 247,527 -0.15(-4.31%)
Jul 08, 2020 3.386 3.486 3.362 3.409 167,521 +0.02(+0.68%)
Jul 07, 2020 3.332 3.455 3.316 3.386 113,001 +0.01(+0.23%)
Jul 06, 2020 3.540 3.579 3.316 3.378 598,445 -0.13(-3.74%)
Jul 02, 2020 3.517 3.517 3.471 3.509 198,969 +0.07(+2.02%)
Jul 01, 2020 3.455 3.602 3.440 3.440 306,726 -0.06(-1.77%)
Jun 30, 2020 3.463 3.502 3.386 3.502 328,927 +0.08(+2.26%)
Jun 29, 2020 3.401 3.440 3.355 3.424 167,866 +0.05(+1.61%)
Jun 26, 2020 3.563 3.563 3.370 3.370 142,435 -0.21(-5.83%)
Jun 25, 2020 3.533 3.590 3.486 3.579 157,209 +0.04(+1.09%)
Jun 24, 2020 3.633 3.641 3.455 3.540 420,731 -0.13(-3.58%)
Jun 23, 2020 3.842 3.842 3.672 3.672 185,620 -0.11(-2.86%)
Jun 22, 2020 3.641 3.788 3.571 3.780 334,501 +0.06(+1.66%)
Jun 19, 2020 3.873 3.882 3.714 3.718 260,937 -0.08(-2.04%)
Jun 18, 2020 3.703 3.834 3.703 3.795 206,641 +0.02(+0.61%)
Jun 17, 2020 3.888 3.888 3.764 3.772 577,874 -0.09(-2.20%)
Jun 16, 2020 3.986 3.994 3.842 3.857 519,779 +0.06(+1.60%)
Jun 15, 2020 3.447 3.827 3.402 3.796 410,522 +0.20(+5.49%)
Jun 12, 2020 3.667 3.781 3.538 3.599 231,927 -0.01(-0.21%)
Jun 11, 2020 3.721 3.781 3.607 3.607 629,082 -0.50(-12.20%)
Jun 10, 2020 4.161 4.229 3.933 4.108 407,401 -0.11(-2.52%)
Jun 09, 2020 4.229 4.267 4.077 4.214 481,524 -0.21(-4.64%)
Jun 08, 2020 4.373 4.419 4.282 4.419 327,408 +0.22(+5.24%)
Jun 05, 2020 4.138 4.275 4.138 4.199 346,377 +0.18(+4.54%)
Jun 04, 2020 3.895 4.024 3.880 4.017 162,558 +0.09(+2.32%)
Jun 03, 2020 3.827 3.971 3.827 3.926 417,671 +0.13(+3.40%)
Jun 02, 2020 3.736 3.825 3.736 3.796 250,611 +0.06(+1.63%)
Jun 01, 2020 3.781 3.834 3.736 3.736 380,389 -0.05(-1.40%)
May 29, 2020 3.796 3.842 3.755 3.789 173,715 -0.04(-0.99%)
May 28, 2020 3.834 3.910 3.796 3.827 226,080 -0.02(-0.40%)
May 27, 2020 3.789 3.872 3.731 3.842 252,422 +0.08(+2.22%)
May 26, 2020 3.789 3.810 3.705 3.758 389,986 +0.05(+1.43%)
May 22, 2020 3.758 3.758 3.614 3.705 205,587 -0.04(-1.01%)
May 21, 2020 3.796 3.796 3.675 3.743 125,022 -0.02(-0.60%)
May 20, 2020 3.713 3.774 3.652 3.766 317,664 +0.13(+3.55%)
May 19, 2020 3.569 3.645 3.478 3.637 257,334 +0.11(+3.23%)
May 18, 2020 3.371 3.523 3.341 3.523 452,823 +0.30(+9.18%)
May 15, 2020 3.197 3.250 3.143 3.227 294,223 +0.05(+1.67%)
May 14, 2020 3.037 3.174 2.954 3.174 369,658 +0.07(+2.20%)
May 13, 2020 3.250 3.250 3.045 3.105 451,126 -0.17(-5.10%)
May 12, 2020 3.326 3.371 3.265 3.273 203,033 -0.02(-0.46%)
May 11, 2020 3.341 3.341 3.235 3.288 351,721 -0.05(-1.37%)
May 08, 2020 3.280 3.348 3.261 3.333 494,410 +0.08(+2.57%)
May 07, 2020 3.303 3.383 3.235 3.250 380,685 +0.01(+0.23%)
May 06, 2020 3.402 3.428 3.212 3.242 273,108 -0.11(-3.17%)
May 05, 2020 3.440 3.485 3.326 3.348 175,318 +0.01(+0.23%)
May 04, 2020 3.227 3.341 3.151 3.341 315,090 +0.08(+2.56%)
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.