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 29, 2022 7.492 7.671 7.492 7.510 90,191 +0.05(+0.72%)
Jul 28, 2022 7.375 7.519 7.335 7.456 69,997 +0.13(+1.71%)
Jul 27, 2022 7.259 7.366 7.223 7.331 143,395 +0.06(+0.86%)
Jul 26, 2022 7.241 7.331 7.169 7.268 113,747 +0.09(+1.25%)
Jul 25, 2022 6.927 7.187 6.900 7.178 185,126 +0.28(+4.03%)
Jul 22, 2022 6.954 7.044 6.838 6.900 86,687 -0.02(-0.26%)
Jul 21, 2022 6.847 6.944 6.769 6.918 75,965 -0.01(-0.13%)
Jul 20, 2022 6.900 6.963 6.865 6.927 60,691 +0.03(+0.39%)
Jul 19, 2022 6.820 6.918 6.820 6.900 112,612 +0.15(+2.26%)
Jul 18, 2022 6.793 6.810 6.703 6.748 116,812 +0.10(+1.48%)
Jul 15, 2022 6.614 6.649 6.524 6.649 121,459 +0.13(+2.06%)
Jul 14, 2022 6.524 6.623 6.327 6.515 115,267 -0.19(-2.81%)
Jul 13, 2022 6.551 6.757 6.497 6.703 225,048 +0.09(+1.35%)
Jul 12, 2022 6.694 6.702 6.542 6.614 226,971 -0.10(-1.47%)
Jul 11, 2022 6.676 6.712 6.569 6.712 203,617 +0.00(+0.00%)
Jul 08, 2022 6.775 6.784 6.627 6.712 147,496 +0.08(+1.22%)
Jul 07, 2022 6.542 6.703 6.542 6.632 211,099 +0.16(+2.49%)
Jul 06, 2022 6.667 6.721 6.345 6.470 185,972 -0.24(-3.60%)
Jul 05, 2022 6.838 6.838 6.399 6.712 416,442 -0.01(-0.13%)
Jul 01, 2022 6.632 6.721 6.506 6.721 236,521 +0.13(+2.04%)
Jun 30, 2022 6.622 6.697 6.542 6.587 145,088 -0.10(-1.44%)
Jun 29, 2022 6.832 6.832 6.617 6.683 116,034 -0.06(-0.91%)
Jun 28, 2022 6.762 6.854 6.639 6.745 255,302 +0.12(+1.85%)
Jun 27, 2022 6.525 6.644 6.490 6.622 139,863 +0.18(+2.72%)
Jun 24, 2022 6.376 6.455 6.271 6.446 73,772 +0.19(+3.09%)
Jun 23, 2022 6.394 6.411 6.148 6.253 266,491 -0.08(-1.25%)
Jun 22, 2022 6.368 6.420 6.271 6.332 131,236 -0.19(-2.96%)
Jun 21, 2022 6.280 6.657 6.280 6.525 213,215 +0.33(+5.38%)
Jun 17, 2022 6.420 6.483 6.078 6.192 156,510 -0.22(-3.42%)
Jun 16, 2022 6.745 6.745 6.363 6.411 188,778 -0.43(-6.28%)
Jun 15, 2022 6.885 7.043 6.745 6.841 138,813 -0.01(-0.13%)
Jun 14, 2022 7.017 7.148 6.745 6.850 307,822 -0.07(-1.01%)
Jun 13, 2022 7.324 7.324 6.894 6.920 176,490 -0.55(-7.39%)
Jun 10, 2022 7.516 7.526 7.367 7.473 122,642 -0.14(-1.84%)
Jun 09, 2022 7.718 7.745 7.569 7.613 206,914 -0.20(-2.58%)
Jun 08, 2022 7.876 7.876 7.718 7.815 103,564 -0.04(-0.56%)
Jun 07, 2022 7.718 7.867 7.701 7.859 303,187 +0.11(+1.47%)
Jun 06, 2022 7.736 7.771 7.683 7.745 140,781 +0.01(+0.11%)
Jun 03, 2022 7.780 7.797 7.692 7.736 126,723 -0.03(-0.34%)
Jun 02, 2022 7.701 7.797 7.613 7.762 206,239 +0.08(+1.03%)
Jun 01, 2022 7.578 7.709 7.499 7.683 202,181 +0.12(+1.62%)
May 31, 2022 7.727 7.727 7.538 7.560 140,817 -0.09(-1.15%)
May 27, 2022 7.552 7.674 7.525 7.648 274,455 +0.12(+1.63%)
May 26, 2022 7.473 7.587 7.473 7.525 154,989 +0.11(+1.42%)
May 25, 2022 7.315 7.428 7.280 7.420 213,529 +0.16(+2.17%)
May 24, 2022 7.288 7.288 7.139 7.262 183,472 -0.02(-0.24%)
May 23, 2022 7.183 7.297 7.148 7.280 314,708 +0.13(+1.84%)
May 20, 2022 7.104 7.180 7.011 7.148 225,590 +0.07(+0.99%)
May 19, 2022 6.832 7.104 6.832 7.078 201,967 +0.04(+0.50%)
May 18, 2022 7.297 7.310 6.999 7.043 102,293 -0.25(-3.49%)
May 17, 2022 7.227 7.315 7.148 7.297 177,749 +0.15(+2.09%)
May 16, 2022 7.025 7.192 7.017 7.148 217,434 +0.17(+2.39%)
May 13, 2022 6.788 7.008 6.788 6.981 216,357 +0.25(+3.65%)
May 12, 2022 6.692 6.747 6.569 6.736 151,226 -0.02(-0.26%)
May 11, 2022 6.762 6.990 6.736 6.753 210,103 -0.03(-0.39%)
May 10, 2022 6.929 7.076 6.631 6.780 115,875 -0.05(-0.77%)
May 09, 2022 7.245 7.245 6.816 6.832 145,740 -0.49(-6.71%)
May 06, 2022 7.157 7.324 7.078 7.324 246,700 +0.15(+2.08%)
May 05, 2022 7.394 7.394 7.018 7.174 179,301 -0.18(-2.50%)
May 04, 2022 7.209 7.424 7.166 7.359 156,168 +0.25(+3.45%)
May 03, 2022 6.990 7.157 6.990 7.113 195,938 +0.12(+1.76%)
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.