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 (%)
Aug 31, 2020 3.618 3.618 3.509 3.540 212,548 -0.09(-2.55%)
Aug 28, 2020 3.556 3.641 3.525 3.633 190,560 +0.09(+2.62%)
Aug 27, 2020 3.478 3.540 3.455 3.540 236,851 +0.07(+2.00%)
Aug 26, 2020 3.571 3.579 3.447 3.471 263,586 -0.10(-2.81%)
Aug 25, 2020 3.625 3.633 3.533 3.571 209,241 -0.02(-0.65%)
Aug 24, 2020 3.648 3.664 3.587 3.594 237,396 +0.00(+0.00%)
Aug 21, 2020 3.625 3.633 3.582 3.594 223,937 -0.08(-2.11%)
Aug 20, 2020 3.656 3.679 3.610 3.672 167,694 +0.02(+0.42%)
Aug 19, 2020 3.656 3.733 3.656 3.656 177,427 -0.02(-0.63%)
Aug 18, 2020 3.687 3.733 3.648 3.679 148,551 -0.01(-0.21%)
Aug 17, 2020 3.710 3.740 3.687 3.687 92,704 -0.04(-1.04%)
Aug 14, 2020 3.664 3.762 3.664 3.726 110,610 +0.05(+1.47%)
Aug 13, 2020 3.772 3.788 3.656 3.672 186,957 -0.09(-2.26%)
Aug 12, 2020 3.695 3.762 3.679 3.757 222,372 +0.09(+2.53%)
Aug 11, 2020 3.749 3.764 3.664 3.664 245,921 -0.02(-0.42%)
Aug 10, 2020 3.587 3.695 3.587 3.679 133,250 +0.11(+3.03%)
Aug 07, 2020 3.610 3.610 3.548 3.571 209,189 -0.03(-0.86%)
Aug 06, 2020 3.641 3.656 3.548 3.602 411,340 -0.02(-0.64%)
Aug 05, 2020 3.641 3.687 3.556 3.625 565,174 +0.05(+1.30%)
Aug 04, 2020 3.509 3.641 3.509 3.579 301,710 +0.06(+1.76%)
Aug 03, 2020 3.432 3.625 3.424 3.517 214,499 +0.08(+2.25%)
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%)
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.